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 29, 2020 16.70 17.06 16.50 16.93 104,760 +0.66(+4.06%)
May 28, 2020 15.80 16.37 15.70 16.27 112,963 +0.44(+2.78%)
May 27, 2020 16.82 16.82 15.80 15.83 155,579 -1.10(-6.50%)
May 26, 2020 18.41 18.41 16.88 16.93 69,251 -2.26(-11.78%)
May 25, 2020 19.40 19.40 18.89 19.19 17,610 -0.37(-1.89%)
May 22, 2020 19.18 19.87 19.18 19.56 25,005 +0.33(+1.72%)
May 21, 2020 20.24 20.24 18.70 19.23 31,944 +0.39(+2.07%)
May 20, 2020 19.09 19.09 18.70 18.84 12,059 -0.51(-2.64%)
May 19, 2020 18.59 19.60 18.59 19.35 27,054 -0.78(-3.87%)
May 15, 2020 20.13 20.13 20.13 0 +0.31(+1.56%)
May 14, 2020 20.44 21.03 19.60 19.82 146,033 -0.05(-0.25%)
May 13, 2020 18.49 19.99 18.49 19.87 124,917 +1.38(+7.46%)
May 12, 2020 17.64 18.49 17.55 18.49 14,550 +0.74(+4.17%)
May 11, 2020 18.29 18.50 17.65 17.75 30,548 -0.38(-2.10%)
May 08, 2020 18.34 18.39 18.10 18.13 7,979 -0.55(-2.94%)
May 07, 2020 17.70 18.68 17.70 18.68 22,785 +0.21(+1.14%)
May 06, 2020 18.39 18.52 18.05 18.47 12,377 -0.01(-0.05%)
May 05, 2020 17.46 18.54 17.46 18.48 29,190 +0.22(+1.20%)
May 04, 2020 18.45 18.88 18.15 18.26 69,866 -0.10(-0.54%)
May 01, 2020 19.31 19.31 18.16 18.36 86,752 +0.84(+4.79%)
Apr 30, 2020 16.67 17.52 16.67 17.52 84,987 +1.04(+6.31%)
Apr 29, 2020 17.14 17.25 16.44 16.48 102,469 -1.55(-8.60%)
Apr 28, 2020 18.01 18.16 17.57 18.03 75,963 -0.51(-2.75%)
Apr 27, 2020 19.43 19.50 18.50 18.54 54,541 -1.16(-5.89%)
Apr 24, 2020 20.00 20.26 19.69 19.70 23,501 -0.29(-1.45%)
Apr 23, 2020 19.67 19.99 19.55 19.99 35,813 +0.32(+1.63%)
Apr 22, 2020 19.21 19.85 19.21 19.67 22,275 -0.31(-1.55%)
Apr 21, 2020 20.10 20.10 19.01 19.98 94,305 +1.56(+8.47%)
Apr 20, 2020 18.92 19.41 18.10 18.42 124,909 +0.11(+0.60%)
Apr 17, 2020 19.00 19.18 18.06 18.31 91,460 -1.84(-9.13%)
Apr 16, 2020 18.96 20.15 18.96 20.15 68,789 +0.96(+5.00%)
Apr 15, 2020 18.99 19.22 18.61 19.19 93,042 +1.19(+6.61%)
Apr 14, 2020 17.59 18.41 17.40 18.00 95,323 -0.14(-0.77%)
Apr 13, 2020 17.27 18.27 17.27 18.14 44,713 +0.93(+5.40%)
Apr 09, 2020 17.21 17.21 17.21 0 -0.57(-3.21%)
Apr 08, 2020 18.72 18.99 17.65 17.78 109,499 -1.02(-5.43%)
Apr 07, 2020 17.92 18.86 17.27 18.80 88,574 -0.40(-2.08%)
Apr 06, 2020 20.00 20.01 19.10 19.20 63,795 -2.23(-10.41%)
Apr 03, 2020 20.75 21.83 20.53 21.43 59,329 +0.89(+4.33%)
Apr 02, 2020 20.94 21.14 19.86 20.54 96,932 -0.55(-2.61%)
Apr 01, 2020 21.07 21.14 20.13 21.09 119,693 +1.73(+8.94%)
Mar 31, 2020 20.38 20.38 18.80 19.36 81,201 -1.14(-5.56%)
Mar 30, 2020 22.51 22.57 20.50 20.50 33,980 -1.32(-6.05%)
Mar 27, 2020 21.85 21.90 20.63 21.82 111,431 +2.08(+10.54%)
Mar 26, 2020 20.90 20.90 18.55 19.74 105,628 -1.11(-5.32%)
Mar 25, 2020 22.83 23.52 18.12 20.85 126,748 -2.75(-11.65%)
Mar 24, 2020 31.25 31.25 23.60 23.60 99,722 -8.49(-26.46%)
Mar 23, 2020 27.85 32.18 27.85 32.09 54,734 +25.16(+363.06%)
Mar 20, 2020 6.780 7.000 5.920 6.930 206,901 +0.44(+6.78%)
Mar 19, 2020 4.950 7.200 4.950 6.490 455,875 +0.77(+13.46%)
Mar 18, 2020 6.480 6.500 5.590 5.720 210,305 -0.26(-4.35%)
Mar 17, 2020 6.150 6.390 5.600 5.980 187,423 -0.27(-4.32%)
Mar 16, 2020 6.340 6.460 5.750 6.250 328,616 +1.02(+19.50%)
Mar 13, 2020 6.840 6.840 5.230 5.230 298,192 -1.98(-27.46%)
Mar 12, 2020 6.950 7.420 6.550 7.210 253,945 +1.40(+24.10%)
Mar 11, 2020 5.830 5.830 5.550 5.810 91,309 +0.46(+8.60%)
Mar 10, 2020 5.120 5.690 5.120 5.350 124,881 -0.41(-7.12%)
Mar 09, 2020 5.630 5.760 5.250 5.760 176,963 +1.02(+21.52%)
Mar 06, 2020 4.660 4.800 4.660 4.740 71,928 +0.22(+4.87%)
Mar 05, 2020 4.430 4.560 4.430 4.520 61,889 +0.18(+4.15%)
Mar 04, 2020 4.360 4.360 4.340 4.340 1,306 -0.13(-2.91%)
Mar 03, 2020 4.240 4.470 4.240 4.470 69,094 +0.15(+3.47%)
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.