UK markets closed

BetaPro S&P/TSX 60 -2x Daily Bear ETF (HXD.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
5.99-0.07 (-1.16%)
At close: 03:57PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20245.996.035.995.995.9981,763
02 May 20246.096.146.036.066.06124,600
01 May 20246.156.176.026.116.11118,200
30 Apr 20246.016.125.996.126.12143,700
29 Apr 20245.956.025.955.985.9851,200
26 Apr 20245.996.015.975.985.9892,000
25 Apr 20246.126.166.016.026.02131,900
24 Apr 20245.936.065.936.016.01198,700
23 Apr 20246.026.025.935.955.95281,200
22 Apr 20246.056.095.996.026.0251,300
19 Apr 20246.106.106.036.076.07183,100
18 Apr 20246.176.196.086.136.13351,100
17 Apr 20246.166.216.066.156.15208,800
16 Apr 20246.176.216.126.176.17142,100
15 Apr 20245.956.145.936.106.10272,000
12 Apr 20245.896.055.866.016.01108,600
11 Apr 20245.865.975.855.905.90123,800
10 Apr 20245.855.905.815.845.8477,200
09 Apr 20245.795.845.755.765.7630,700
08 Apr 20245.775.845.775.795.7955,400
05 Apr 20245.885.885.785.805.80275,900
04 Apr 20245.825.935.815.915.91443,400
03 Apr 20245.905.905.835.865.8612,200
02 Apr 20245.845.915.845.885.88160,900
01 Apr 20245.805.845.805.805.80193,000
28 Mar 20245.805.825.785.805.80489,900
27 Mar 20245.885.905.845.845.84142,000
26 Mar 20245.915.935.875.935.9359,300
25 Mar 20245.905.915.875.915.9111,600
22 Mar 20245.835.905.825.885.88395,700
21 Mar 20245.815.835.785.835.83311,100
20 Mar 20245.935.955.855.865.86383,000
19 Mar 20245.945.965.925.955.95133,000
18 Mar 20245.945.975.945.975.9732,900
15 Mar 20245.955.985.915.955.95363,500
14 Mar 20245.926.005.895.955.9553,800
13 Mar 20245.915.915.855.875.87158,000
12 Mar 20245.956.005.935.945.94138,500
11 Mar 20246.036.065.985.995.9989,200
08 Mar 20245.956.015.936.006.00426,900
07 Mar 20246.056.055.975.985.98354,500
06 Mar 20246.056.116.016.096.09189,200
05 Mar 20246.146.146.086.126.12171,800
04 Mar 20246.126.156.096.136.13154,100
01 Mar 20246.166.176.056.106.10327,900
29 Feb 20246.226.246.196.196.19279,200
28 Feb 20246.276.276.236.276.2757,400
27 Feb 20246.216.256.216.236.2336,600
26 Feb 20246.176.226.146.206.20390,100
23 Feb 20246.216.236.156.156.15264,500
22 Feb 20246.236.236.196.216.21546,600
21 Feb 20246.296.346.286.306.30184,600
20 Feb 20246.236.286.216.276.27465,600
16 Feb 20246.346.346.216.266.26280,500
15 Feb 20246.446.456.266.286.28502,800
14 Feb 20246.586.596.476.476.47290,200
13 Feb 20246.536.766.536.696.69392,300
12 Feb 20246.416.416.336.366.3672,000
09 Feb 20246.446.476.406.416.4160,100
08 Feb 20246.486.556.466.466.4642,400
07 Feb 20246.466.466.436.456.4523,700
06 Feb 20246.496.506.446.456.45162,300
05 Feb 20246.416.536.416.506.50180,100
02 Feb 20246.376.466.366.376.37116,100
01 Feb 20246.386.436.316.366.36501,100
31 Jan 20246.276.416.276.396.39434,800
30 Jan 20246.316.346.266.276.27225,200
29 Jan 20246.406.416.296.306.30241,800
26 Jan 20246.356.376.356.356.3544,800
25 Jan 20246.366.416.356.376.37310,300
24 Jan 20246.316.406.316.406.40323,900
23 Jan 20246.446.446.396.406.40318,500
22 Jan 20246.436.516.436.456.4546,600
19 Jan 20246.556.606.446.446.44256,700
18 Jan 20246.566.606.526.556.55144,700
17 Jan 20246.526.656.526.586.58180,700
16 Jan 20246.456.516.406.436.43225,800
15 Jan 20246.456.456.366.366.3613,000
12 Jan 20246.336.426.316.406.40505,800
11 Jan 20246.356.516.356.436.4373,600
10 Jan 20246.386.386.346.376.3734,100
09 Jan 20246.376.436.366.386.38438,600
08 Jan 20246.486.486.336.336.33386,900
05 Jan 20246.456.456.356.406.40281,500
04 Jan 20246.476.476.396.446.44537,600
03 Jan 20246.506.536.426.476.4768,600
02 Jan 20246.536.536.436.456.4522,600
29 Dec 20236.436.466.406.406.40497,600
28 Dec 20236.406.446.386.436.4341,800
27 Dec 20236.476.476.346.396.39250,200
22 Dec 20236.506.506.436.466.46402,700
21 Dec 20236.596.596.506.526.5291,000
20 Dec 20236.476.626.456.626.62671,200
19 Dec 20236.566.576.476.496.49609,900
18 Dec 20236.566.626.566.606.6077,600
15 Dec 20236.526.686.526.686.68590,300
14 Dec 20236.516.546.486.526.52223,400
13 Dec 20236.836.916.616.616.61530,600
12 Dec 20236.816.906.816.846.8444,600
11 Dec 20236.866.896.806.806.80106,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...