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

Betapro S&P TSX Cap Fncl 2X Dly Bear ETF (TSX: HFD )

9.650 +0.110 (+1.15%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 14, 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 (%)
May 31, 2019 4.930 4.960 4.930 4.960 38,905 +0.09(+1.85%)
May 30, 2019 4.850 4.870 4.850 4.870 12,974 +0.07(+1.46%)
May 29, 2019 4.830 4.840 4.780 4.800 24,569 +0.08(+1.69%)
May 28, 2019 4.700 4.730 4.700 4.720 8,700 +0.04(+0.85%)
May 27, 2019 4.680 4.680 4.680 4.680 5,000 -0.04(-0.85%)
May 24, 2019 4.730 4.750 4.690 4.720 107,760 -0.09(-1.87%)
May 23, 2019 4.750 4.840 4.750 4.810 91,953 +0.11(+2.34%)
May 22, 2019 4.700 4.720 4.700 4.700 8,202 +0.06(+1.29%)
May 21, 2019 4.750 4.750 4.640 4.640 7,750 -0.06(-1.28%)
May 17, 2019 4.700 4.700 4.700 0 +0.04(+0.86%)
May 16, 2019 4.610 4.670 4.610 4.660 2,800 -0.03(-0.64%)
May 15, 2019 4.690 4.730 4.690 4.690 3,913 +0.01(+0.21%)
May 14, 2019 4.730 4.730 4.680 4.680 1,500 -0.09(-1.89%)
May 13, 2019 4.730 4.770 4.730 4.770 17,577 +0.14(+3.02%)
May 10, 2019 4.630 4.730 4.620 4.630 3,800 +0.01(+0.22%)
May 09, 2019 4.620 4.660 4.620 4.620 13,300 +0.07(+1.54%)
May 08, 2019 4.610 4.610 4.550 4.550 5,500 -0.03(-0.66%)
May 07, 2019 4.540 4.590 4.540 4.580 10,700 +0.09(+2.00%)
May 06, 2019 4.540 4.560 4.490 4.490 4,500 +0.01(+0.22%)
May 03, 2019 4.560 4.560 4.480 4.480 3,400 -0.03(-0.67%)
May 02, 2019 4.480 4.510 4.480 4.510 2,570 +0.02(+0.45%)
May 01, 2019 4.450 4.490 4.450 4.490 9,705 +0.01(+0.22%)
Apr 30, 2019 4.500 4.500 4.480 4.480 1,400 -0.01(-0.22%)
Apr 29, 2019 4.550 4.550 4.480 4.490 11,245 -0.06(-1.32%)
Apr 26, 2019 4.580 4.600 4.550 4.550 27,200 -0.01(-0.22%)
Apr 25, 2019 4.620 4.620 4.560 4.560 9,266 -0.03(-0.65%)
Apr 24, 2019 4.600 4.600 4.590 4.590 5,299 +0.05(+1.10%)
Apr 23, 2019 4.550 4.570 4.540 4.540 6,500 -0.04(-0.87%)
Apr 22, 2019 4.600 4.600 4.550 4.580 8,805 +0.06(+1.33%)
Apr 18, 2019 4.520 4.520 4.520 0 -0.03(-0.66%)
Apr 17, 2019 4.580 4.580 4.550 4.550 9,411 -0.04(-0.87%)
Apr 16, 2019 4.640 4.640 4.580 4.590 18,533 -0.07(-1.50%)
Apr 15, 2019 4.740 4.740 4.650 4.660 43,627 -0.06(-1.27%)
Apr 12, 2019 4.730 4.730 4.690 4.720 1,451 -0.01(-0.21%)
Apr 11, 2019 4.780 4.780 4.720 4.730 7,651 -0.06(-1.25%)
Apr 10, 2019 4.810 4.810 4.790 4.790 308 -0.03(-0.62%)
Apr 09, 2019 4.840 4.840 4.820 4.820 29,000 +0.04(+0.84%)
Apr 08, 2019 4.810 4.810 4.780 4.780 1,600 +0.01(+0.21%)
Apr 05, 2019 4.770 4.790 4.770 4.770 13,600 -0.01(-0.21%)
Apr 04, 2019 4.770 4.780 4.760 4.780 13,385 -0.01(-0.21%)
Apr 03, 2019 4.790 4.790 4.770 4.790 14,601 -0.05(-1.03%)
Apr 02, 2019 4.830 4.860 4.830 4.840 7,635 -0.01(-0.21%)
Apr 01, 2019 4.960 4.960 4.850 4.850 64,129 -0.15(-3.00%)
Mar 29, 2019 4.870 5.020 4.870 5.000 21,438 +0.04(+0.81%)
Mar 28, 2019 5.000 5.000 4.950 4.960 50,100 -0.02(-0.40%)
Mar 27, 2019 5.030 5.030 4.950 4.980 26,689 +0.01(+0.20%)
Mar 26, 2019 4.990 4.990 4.910 4.970 18,653 -0.02(-0.40%)
Mar 25, 2019 5.030 5.030 4.970 4.990 51,536 +0.03(+0.60%)
Mar 22, 2019 4.930 4.980 4.910 4.960 137,622 +0.12(+2.48%)
Mar 21, 2019 4.840 4.860 4.840 4.840 6,266 +0.03(+0.62%)
Mar 20, 2019 4.760 4.810 4.760 4.810 6,600 +0.07(+1.48%)
Mar 18, 2019 4.800 4.800 4.740 4.740 15,760 -0.06(-1.25%)
Mar 15, 2019 4.840 4.840 4.800 4.800 16,850 -0.07(-1.44%)
Mar 14, 2019 4.870 4.890 4.870 4.870 300 +0.02(+0.41%)
Mar 13, 2019 4.850 4.850 4.850 4.850 100 +0.01(+0.21%)
Mar 12, 2019 4.830 4.850 4.830 4.840 1,005 +0.01(+0.21%)
Mar 11, 2019 4.870 4.870 4.830 4.830 12,200 -0.06(-1.23%)
Mar 08, 2019 5.020 5.020 4.890 4.890 54,345 +0.00(+0.00%)
Mar 07, 2019 4.900 4.920 4.840 4.890 56,401 +0.06(+1.24%)
Mar 06, 2019 4.810 4.830 4.800 4.830 22,050 +0.00(+0.00%)
Mar 05, 2019 4.840 4.870 4.830 4.830 15,700 +0.00(+0.00%)
Mar 04, 2019 4.900 4.900 4.810 4.830 24,601 -0.02(-0.41%)
Mar 01, 2019 4.840 4.850 4.830 4.850 11,200 -0.03(-0.61%)
Feb 28, 2019 4.780 4.890 4.780 4.880 9,539 +0.04(+0.83%)
Feb 27, 2019 4.840 4.840 4.840 4.840 1,800 +0.02(+0.41%)
Feb 26, 2019 4.820 4.820 4.820 80 +0.00(+0.00%)
Feb 25, 2019 4.830 4.830 4.810 4.820 6,919 -0.06(-1.23%)
Feb 22, 2019 4.870 4.880 4.870 4.880 1,800 +0.01(+0.21%)
Feb 21, 2019 4.880 4.880 4.870 4.870 1,700 +0.02(+0.41%)
Feb 20, 2019 4.930 4.930 4.850 4.850 8,721 -0.08(-1.62%)
Feb 19, 2019 4.980 4.980 4.930 4.930 9,340 -0.04(-0.80%)
Feb 15, 2019 4.970 4.970 4.970 0 -0.12(-2.36%)
Feb 14, 2019 5.090 5.090 5.090 5.090 1,830 +0.01(+0.20%)
Feb 13, 2019 5.050 5.080 5.040 5.080 25,200 +0.01(+0.20%)
Feb 12, 2019 5.170 5.170 5.050 5.070 8,950 -0.09(-1.74%)
Feb 11, 2019 5.100 5.160 5.100 5.160 7,700 +0.06(+1.18%)
Feb 08, 2019 5.160 5.160 5.080 5.100 5,950 +0.04(+0.79%)
Feb 07, 2019 5.120 5.120 5.060 5.060 31,610 +0.01(+0.20%)
Feb 06, 2019 5.090 5.090 5.050 5.050 11,010 -0.05(-0.98%)
Feb 05, 2019 5.170 5.170 5.100 5.100 17,950 -0.06(-1.16%)
Feb 04, 2019 5.150 5.160 5.150 5.160 29,800 -0.02(-0.39%)
Feb 01, 2019 5.170 5.190 5.140 5.180 9,775 +0.01(+0.19%)
Jan 31, 2019 5.180 5.200 5.170 5.170 43,205 -0.01(-0.19%)
Jan 30, 2019 5.160 5.200 5.160 5.180 20,770 +0.00(+0.00%)
Jan 29, 2019 5.250 5.250 5.180 5.180 10,141 -0.08(-1.52%)
Jan 28, 2019 5.390 5.390 5.260 5.260 35,000 -0.04(-0.75%)
Jan 25, 2019 5.300 5.310 5.260 5.300 13,800 +0.00(+0.00%)
Jan 24, 2019 5.330 5.330 5.300 5.300 28,300 -0.01(-0.19%)
Jan 23, 2019 5.250 5.330 5.250 5.310 16,740 +0.02(+0.38%)
Jan 22, 2019 5.320 5.360 5.270 5.290 29,408 +0.03(+0.57%)
Jan 21, 2019 5.280 5.290 5.260 5.260 3,300 -0.01(-0.19%)
Jan 18, 2019 5.360 5.360 5.270 5.270 13,630 -0.13(-2.41%)
Jan 17, 2019 5.460 5.460 5.400 5.400 7,930 -0.06(-1.10%)
Jan 16, 2019 5.470 5.470 5.450 5.460 15,460 -0.13(-2.33%)
Jan 15, 2019 5.670 5.670 5.590 5.590 10,900 -0.05(-0.89%)
Jan 14, 2019 5.620 5.640 5.620 5.640 6,675 -0.02(-0.35%)
Jan 11, 2019 5.710 5.710 5.660 5.660 9,450 -0.01(-0.18%)
Jan 10, 2019 5.690 5.690 5.670 5.670 1,900 -0.21(-3.57%)
Jan 09, 2019 5.820 5.880 5.820 5.880 3,250 +0.02(+0.34%)
Jan 08, 2019 5.860 5.860 5.860 5.860 1,000 -0.17(-2.82%)
Jan 07, 2019 6.000 6.030 6.000 6.030 1,680 +0.04(+0.67%)
Jan 04, 2019 6.020 6.020 5.980 5.990 15,938 -0.16(-2.60%)
Jan 03, 2019 6.150 6.150 6.150 6.150 10,800 +0.07(+1.15%)
Jan 02, 2019 6.220 6.220 6.030 6.080 7,108 -0.01(-0.16%)
Dec 31, 2018 6.090 6.090 6.090 0 -0.19(-3.03%)
Dec 27, 2018 6.280 6.280 6.280 0 -0.17(-2.64%)
Dec 24, 2018 6.450 6.450 6.450 0 +0.02(+0.31%)
Dec 21, 2018 6.110 6.440 6.110 6.430 40,250 +0.22(+3.54%)
Dec 20, 2018 6.130 6.210 6.130 6.210 96,519 +0.12(+1.97%)
Dec 19, 2018 6.030 6.090 5.920 6.090 9,404 +0.11(+1.84%)
Dec 18, 2018 6.040 6.040 5.910 5.980 6,440 +0.00(+0.00%)
Dec 17, 2018 5.810 5.980 5.810 5.980 3,130 +0.12(+2.05%)
Dec 14, 2018 5.830 5.870 5.830 5.860 5,220 +0.04(+0.69%)
Dec 13, 2018 5.670 5.820 5.670 5.820 3,803 +0.08(+1.39%)
Dec 12, 2018 5.830 5.830 5.740 5.740 13,315 +0.02(+0.35%)
Dec 11, 2018 5.720 5.720 5.720 5.720 120 -0.03(-0.52%)
Dec 10, 2018 5.790 5.800 5.740 5.750 4,411 +0.00(+0.00%)
Dec 07, 2018 5.690 5.750 5.690 5.750 31,214 +0.08(+1.41%)
Dec 06, 2018 5.650 5.720 5.640 5.670 3,950 +0.31(+5.78%)
Dec 05, 2018 5.360 5.360 5.360 5.360 200 -0.11(-2.01%)
Dec 04, 2018 5.320 5.480 5.320 5.470 3,010 +0.17(+3.21%)
Dec 03, 2018 5.300 5.300 5.300 5.300 2,050 +0.03(+0.57%)
Nov 30, 2018 5.270 5.270 5.270 22 +0.00(+0.00%)
Nov 29, 2018 5.240 5.270 5.240 5.270 2,045 -0.02(-0.38%)
Nov 28, 2018 5.360 5.360 5.290 5.290 2,118 -0.18(-3.29%)
Nov 27, 2018 5.420 5.470 5.420 5.470 1,200 +0.00(+0.00%)
Nov 26, 2018 5.370 5.470 5.370 5.470 7,865 -0.08(-1.44%)
Nov 23, 2018 5.550 5.550 5.550 5.550 2,987 +0.01(+0.18%)
Nov 22, 2018 5.500 5.540 5.500 5.540 812 +0.15(+2.78%)
Nov 21, 2018 5.480 5.480 5.390 5.390 2,620 -0.24(-4.26%)
Nov 20, 2018 5.570 5.640 5.570 5.630 20,609 +0.15(+2.74%)
Nov 19, 2018 5.460 5.510 5.460 5.480 7,200 +0.06(+1.11%)
Nov 16, 2018 5.410 5.420 5.410 5.420 509 -0.03(-0.55%)
Nov 15, 2018 5.430 5.450 5.430 5.450 1,700 +0.03(+0.55%)
Nov 14, 2018 5.280 5.420 5.270 5.420 5,050 +0.01(+0.18%)
Nov 12, 2018 5.410 5.410 5.410 0 +0.05(+0.93%)
Nov 09, 2018 5.360 5.360 5.350 5.360 3,600 +0.01(+0.19%)
Nov 08, 2018 5.350 5.360 5.350 5.350 1,350 -0.04(-0.74%)
Nov 07, 2018 5.400 5.400 5.390 5.390 10,225 -0.01(-0.19%)
Nov 06, 2018 5.410 5.420 5.400 5.400 3,300 -0.01(-0.18%)
Nov 05, 2018 5.400 5.420 5.390 5.410 5,837 -0.05(-0.92%)
Nov 02, 2018 5.440 5.470 5.360 5.460 25,668 -0.03(-0.55%)
Nov 01, 2018 5.510 5.530 5.490 5.490 64,000 +0.06(+1.10%)
Oct 31, 2018 5.450 5.450 5.420 5.430 2,100 -0.11(-1.99%)
Oct 30, 2018 5.650 5.660 5.540 5.540 45,600 -0.16(-2.81%)
Oct 29, 2018 5.520 5.700 5.520 5.700 13,930 +0.05(+0.88%)
Oct 26, 2018 5.710 5.760 5.640 5.650 10,269 +0.13(+2.36%)
Oct 25, 2018 5.590 5.590 5.520 5.520 25,179 -0.09(-1.60%)
Oct 24, 2018 5.570 5.620 5.570 5.610 23,110 +0.25(+4.66%)
Oct 23, 2018 5.550 5.550 5.350 5.360 23,050 +0.00(+0.00%)
Oct 22, 2018 5.360 5.360 5.360 5.360 1,000 +0.06(+1.13%)
Oct 19, 2018 5.260 5.310 5.260 5.300 4,668 -0.04(-0.75%)
Oct 18, 2018 5.260 5.340 5.260 5.340 6,500 +0.09(+1.71%)
Oct 17, 2018 5.340 5.340 5.250 5.250 36,200 -0.08(-1.50%)
Oct 16, 2018 5.410 5.410 5.330 5.330 6,219 -0.05(-0.93%)
Oct 15, 2018 5.360 5.390 5.360 5.380 10,616 +0.03(+0.56%)
Oct 12, 2018 5.290 5.370 5.290 5.350 42,195 +0.00(+0.00%)
Oct 11, 2018 5.290 5.350 5.220 5.350 36,254 +0.22(+4.29%)
Oct 10, 2018 5.000 5.130 5.000 5.130 3,150 +0.15(+3.01%)
Oct 09, 2018 4.920 5.000 4.920 4.980 7,666 +0.02(+0.40%)
Oct 05, 2018 4.960 4.960 4.960 0 +0.06(+1.22%)
Oct 04, 2018 4.940 4.950 4.900 4.900 4,090 +0.04(+0.82%)
Oct 03, 2018 4.860 4.860 4.860 4.860 200 -0.05(-1.02%)
Oct 02, 2018 4.880 4.920 4.880 4.910 1,750 +0.08(+1.66%)
Oct 01, 2018 4.690 4.830 4.690 4.830 8,900 +0.03(+0.63%)
Sep 28, 2018 4.770 4.800 4.770 4.800 790 +0.08(+1.69%)
Sep 27, 2018 4.700 4.720 4.690 4.720 400 -0.02(-0.42%)
Sep 26, 2018 4.720 4.740 4.720 4.740 900 -0.01(-0.21%)
Sep 25, 2018 4.700 4.750 4.700 4.750 900 +0.02(+0.42%)
Sep 24, 2018 4.710 4.730 4.710 4.730 1,180 +0.02(+0.42%)
Sep 21, 2018 4.690 4.710 4.690 4.710 600 +0.00(+0.00%)
Sep 20, 2018 4.750 4.750 4.710 4.710 1,500 -0.07(-1.46%)
Sep 19, 2018 4.790 4.790 4.760 4.780 2,400 -0.01(-0.21%)
Sep 18, 2018 4.830 4.830 4.790 4.790 684 -0.06(-1.24%)
Sep 17, 2018 4.850 4.850 4.850 4.850 100 -0.05(-1.02%)
Sep 14, 2018 4.900 4.900 4.900 4.900 100 +0.00(+0.00%)
Sep 12, 2018 4.900 4.900 4.900 0 +0.06(+1.24%)
Sep 11, 2018 4.870 4.870 4.840 4.840 3,200 +0.00(+0.00%)
Sep 07, 2018 4.840 4.840 4.840 0 +0.04(+0.83%)
Sep 06, 2018 4.830 4.840 4.800 4.800 1,400 -0.02(-0.41%)
Sep 05, 2018 4.850 4.850 4.820 4.820 2,800 -0.02(-0.41%)
Sep 04, 2018 4.850 4.870 4.840 4.840 1,700 +0.04(+0.83%)
Aug 31, 2018 4.800 4.800 4.800 0 +0.06(+1.27%)
Aug 30, 2018 4.720 4.750 4.720 4.740 2,240 +0.00(+0.00%)
Aug 29, 2018 4.780 4.780 4.740 4.740 750 -0.03(-0.63%)
Aug 28, 2018 4.750 4.770 4.750 4.770 1,700 +0.04(+0.85%)
Aug 27, 2018 4.690 4.730 4.690 4.730 3,800 -0.04(-0.84%)
Aug 24, 2018 4.750 4.770 4.750 4.770 6,750 +0.00(+0.00%)
Aug 22, 2018 4.770 4.770 4.770 0 -0.02(-0.42%)
Aug 21, 2018 4.750 4.790 4.730 4.790 1,169 +0.02(+0.42%)
Aug 20, 2018 4.820 4.820 4.730 4.770 9,050 +0.02(+0.42%)
Aug 17, 2018 4.820 4.820 4.750 4.750 3,100 -0.05(-1.04%)
Aug 16, 2018 4.870 4.870 4.780 4.800 13,200 -0.06(-1.23%)
Aug 15, 2018 4.830 4.900 4.830 4.860 7,510 +0.02(+0.41%)
Aug 14, 2018 4.910 4.910 4.840 4.840 5,727 -0.08(-1.63%)
Aug 13, 2018 4.930 4.930 4.910 4.920 1,010 -0.02(-0.40%)
Aug 10, 2018 4.910 4.950 4.910 4.940 4,861 +0.06(+1.23%)
Aug 09, 2018 4.930 4.930 4.880 4.880 11,422 -0.08(-1.61%)
Aug 08, 2018 4.960 4.960 4.960 4.960 100 -0.06(-1.20%)
Aug 07, 2018 4.920 5.020 4.920 5.020 2,000 +0.09(+1.83%)
Aug 03, 2018 4.930 4.930 4.930 0 +0.00(+0.00%)
Aug 02, 2018 4.950 5.010 4.930 4.930 16,839 +0.02(+0.41%)
Aug 01, 2018 4.920 4.920 4.890 4.910 7,412 -0.02(-0.41%)
Jul 31, 2018 4.960 4.980 4.930 4.930 28,589 -0.03(-0.60%)
Jul 30, 2018 4.950 4.960 4.950 4.960 12,710 -0.01(-0.20%)
Jul 27, 2018 4.950 4.970 4.940 4.970 7,500 +0.01(+0.20%)
Jul 26, 2018 4.960 4.960 4.960 4.960 2,050 -0.01(-0.20%)
Jul 25, 2018 4.930 5.010 4.930 4.970 2,225 -0.01(-0.20%)
Jul 24, 2018 5.010 5.010 4.950 4.980 2,075 -0.02(-0.40%)
Jul 23, 2018 5.040 5.040 5.000 5.000 800 -0.02(-0.40%)
Jul 20, 2018 5.020 5.020 5.020 5.020 560 +0.02(+0.40%)
Jul 19, 2018 5.000 5.000 5.000 5.000 300 +0.00(+0.00%)
Jul 16, 2018 5.000 5.000 5.000 0 -0.02(-0.40%)
Jul 12, 2018 5.020 5.020 5.020 50 -0.08(-1.57%)
Jul 11, 2018 5.100 5.100 5.100 5.100 1,000 +0.04(+0.79%)
Jul 10, 2018 5.060 5.060 5.060 5.060 1,000 -0.02(-0.39%)
Jul 09, 2018 5.100 5.100 5.080 5.080 200 -0.06(-1.17%)
Jul 06, 2018 5.140 5.140 5.140 5.140 100 -0.01(-0.19%)
Jul 04, 2018 5.150 5.150 5.150 0 -0.02(-0.39%)
Jul 03, 2018 5.210 5.210 5.150 5.170 7,660 -0.01(-0.19%)
Jun 29, 2018 5.180 5.180 5.180 0 -0.04(-0.77%)
Jun 28, 2018 5.190 5.220 5.180 5.220 3,055 +0.06(+1.16%)
Jun 27, 2018 5.130 5.160 5.130 5.160 3,700 +0.08(+1.57%)
Jun 26, 2018 5.070 5.080 5.070 5.080 2,300 -0.04(-0.78%)
Jun 25, 2018 5.010 5.140 5.010 5.120 14,100 +0.16(+3.23%)
Jun 22, 2018 4.955 4.960 4.940 4.960 3,700 -0.03(-0.60%)
Jun 21, 2018 5.010 5.010 4.990 4.990 300 +0.01(+0.20%)
Jun 20, 2018 5.020 5.020 4.980 4.980 2,600 -0.06(-1.19%)
Jun 19, 2018 5.040 5.040 5.040 5.040 1,750 +0.02(+0.40%)
Jun 18, 2018 5.040 5.040 5.020 5.020 1,100 -0.01(-0.20%)
Jun 14, 2018 5.030 5.030 5.030 0 -0.01(-0.20%)
Jun 13, 2018 5.060 5.060 5.040 5.040 1,300 -0.05(-0.98%)
Jun 12, 2018 5.090 5.090 5.090 5.090 806 +0.03(+0.59%)
Jun 11, 2018 5.050 5.070 5.050 5.060 1,000 -0.02(-0.39%)
Jun 08, 2018 5.080 5.080 5.080 5.080 100 -0.04(-0.78%)
Jun 07, 2018 5.120 5.120 5.090 5.120 4,200 -0.03(-0.58%)
Jun 06, 2018 5.170 5.170 5.150 5.150 5,875 -0.02(-0.39%)
Jun 05, 2018 5.170 5.170 5.170 5.170 11,325 -0.01(-0.19%)
Jun 04, 2018 5.200 5.200 5.150 5.180 28,468 -0.03(-0.58%)
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.