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 )

8.800 -0.050 (-0.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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%)
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.