Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Betapro S&P/Tsx Capped Energy 2X Daily Bull ETF (TSX: HEU )

30.63 -0.46 (-1.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 9.180 9.630 9.180 9.550 30,229 +0.44(+4.83%)
Nov 29, 2017 9.030 9.210 9.020 9.110 15,250 +0.06(+0.66%)
Nov 28, 2017 9.030 9.160 9.030 9.050 22,620 +0.01(+0.11%)
Nov 27, 2017 9.410 9.040 9.040 66,586 -0.50(-5.24%)
Nov 24, 2017 9.630 9.630 9.540 9.540 12,500 +0.06(+0.63%)
Nov 23, 2017 9.500 9.500 9.480 9.480 10,005 +0.04(+0.42%)
Nov 22, 2017 9.550 9.610 9.420 9.440 35,760 +0.07(+0.75%)
Nov 21, 2017 9.430 9.430 9.290 9.370 14,350 +0.00(+0.00%)
Nov 20, 2017 9.600 9.610 9.300 9.370 25,330 -0.30(-3.10%)
Nov 17, 2017 9.840 9.850 9.660 9.670 48,402 +0.08(+0.83%)
Nov 16, 2017 9.720 9.720 9.540 9.590 33,401 -0.14(-1.44%)
Nov 15, 2017 9.670 9.910 9.500 9.730 36,087 -0.09(-0.92%)
Nov 14, 2017 10.35 10.35 9.820 9.820 34,044 -0.71(-6.74%)
Nov 13, 2017 10.71 10.71 10.52 10.53 32,279 -0.29(-2.68%)
Nov 10, 2017 10.84 10.91 10.80 10.82 2,192 -0.02(-0.18%)
Nov 09, 2017 10.88 10.89 10.80 10.84 8,975 +0.03(+0.28%)
Nov 08, 2017 10.79 10.99 10.63 10.81 46,317 -0.04(-0.37%)
Nov 07, 2017 11.02 11.02 10.82 10.85 16,269 -0.05(-0.46%)
Nov 06, 2017 10.47 10.94 10.47 10.90 36,220 +0.50(+4.81%)
Nov 03, 2017 10.11 10.44 10.06 10.40 19,799 +0.26(+2.56%)
Nov 02, 2017 10.10 10.30 10.04 10.14 27,969 -0.07(-0.69%)
Nov 01, 2017 10.06 10.32 10.02 10.21 66,535 +0.31(+3.13%)
Oct 31, 2017 9.700 9.980 9.700 9.900 20,662 +0.26(+2.70%)
Oct 30, 2017 9.410 9.670 9.390 9.640 39,235 +0.33(+3.54%)
Oct 27, 2017 8.860 9.310 8.770 9.310 89,915 +0.46(+5.20%)
Oct 26, 2017 8.790 8.850 8.730 8.850 5,000 +0.20(+2.31%)
Oct 25, 2017 8.700 8.700 8.650 8.650 3,865 -0.05(-0.57%)
Oct 24, 2017 8.820 8.860 8.700 8.700 7,901 -0.05(-0.57%)
Oct 23, 2017 8.960 8.960 8.750 8.750 13,341 -0.13(-1.46%)
Oct 20, 2017 8.880 8.920 8.830 8.880 4,573 +0.01(+0.11%)
Oct 19, 2017 8.900 8.950 8.860 8.870 5,860 -0.08(-0.89%)
Oct 18, 2017 9.050 9.100 8.950 8.950 8,575 -0.08(-0.89%)
Oct 17, 2017 9.000 9.030 8.960 9.030 15,800 +0.03(+0.33%)
Oct 16, 2017 9.140 9.140 8.980 9.000 22,150 +0.02(+0.22%)
Oct 13, 2017 9.040 9.050 8.980 8.980 19,501 +0.12(+1.35%)
Oct 12, 2017 9.050 9.070 8.860 8.860 25,803 -0.31(-3.38%)
Oct 11, 2017 9.220 9.220 9.100 9.170 13,550 -0.03(-0.33%)
Oct 10, 2017 9.360 9.360 9.200 9.200 6,975 +0.01(+0.11%)
Oct 06, 2017 9.300 9.160 9.190 17,365 -0.37(-3.87%)
Oct 05, 2017 9.470 9.580 9.470 9.560 10,200 +0.12(+1.27%)
Oct 04, 2017 9.550 9.600 9.410 9.440 21,900 -0.09(-0.94%)
Oct 03, 2017 9.490 9.580 9.490 9.530 8,410 +0.04(+0.42%)
Oct 02, 2017 9.290 9.500 9.270 9.490 19,846 -0.11(-1.15%)
Sep 29, 2017 9.700 9.720 9.600 9.600 19,940 -0.08(-0.83%)
Sep 28, 2017 9.870 9.890 9.670 9.680 28,410 -0.14(-1.43%)
Sep 27, 2017 9.820 9.550 9.820 18,553 +0.16(+1.66%)
Sep 26, 2017 9.690 9.700 9.580 9.660 27,635 -0.08(-0.82%)
Sep 25, 2017 9.540 9.740 9.540 9.740 26,267 +0.32(+3.40%)
Sep 22, 2017 9.470 9.470 9.300 9.420 20,868 -0.02(-0.21%)
Sep 21, 2017 9.090 9.440 9.090 9.440 46,600 +0.27(+2.94%)
Sep 20, 2017 8.810 9.180 8.810 9.170 40,729 +0.42(+4.80%)
Sep 19, 2017 8.760 8.870 8.720 8.750 30,195 +0.01(+0.11%)
Sep 18, 2017 8.550 8.740 8.550 8.740 29,350 +0.17(+1.98%)
Sep 15, 2017 8.660 8.660 8.530 8.570 16,320 -0.11(-1.27%)
Sep 14, 2017 8.500 8.740 8.500 8.680 30,843 +0.24(+2.84%)
Sep 13, 2017 8.080 8.450 8.080 8.440 48,293 +0.39(+4.84%)
Sep 12, 2017 7.940 8.050 7.890 8.050 18,100 +0.23(+2.94%)
Sep 11, 2017 7.740 7.880 7.740 7.820 13,675 +0.10(+1.30%)
Sep 08, 2017 7.960 7.960 7.650 7.720 23,525 -0.23(-2.89%)
Sep 07, 2017 8.020 8.020 7.910 7.950 9,090 -0.10(-1.24%)
Sep 06, 2017 7.970 8.080 7.950 8.050 26,900 +0.18(+2.29%)
Sep 05, 2017 7.990 8.010 7.730 7.870 67,638 +0.05(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.