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

Betapro S&P TSX Cap Engy 2X Dly Bear ETF (TSX: HED )

3.740 UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EDT, May 24, 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, 2021 2.350 2.360 2.300 2.330 100,778 -0.06(-2.51%)
May 28, 2021 2.500 2.500 2.390 2.390 123,461 -0.04(-1.65%)
May 27, 2021 2.500 2.500 2.430 2.430 140,512 -0.07(-2.80%)
May 26, 2021 2.590 2.590 2.490 2.500 98,210 -0.10(-3.85%)
May 25, 2021 2.450 2.600 2.450 2.600 52,532 +0.07(+2.77%)
May 21, 2021 2.530 2.530 2.530 0 -0.03(-1.17%)
May 20, 2021 2.550 2.610 2.550 2.560 167,872 +0.03(+1.19%)
May 19, 2021 2.440 2.560 2.440 2.530 666,263 +0.15(+6.30%)
May 18, 2021 2.350 2.410 2.320 2.380 276,553 +0.04(+1.71%)
May 17, 2021 2.560 2.560 2.340 2.340 212,403 -0.13(-5.26%)
May 14, 2021 2.610 2.610 2.460 2.470 252,494 -0.15(-5.73%)
May 13, 2021 2.550 2.660 2.500 2.620 250,599 +0.11(+4.38%)
May 12, 2021 2.510 2.530 2.410 2.510 499,824 -0.07(-2.71%)
May 11, 2021 2.550 2.670 2.550 2.580 274,184 +0.06(+2.38%)
May 10, 2021 2.550 2.550 2.400 2.520 284,263 +0.06(+2.44%)
May 07, 2021 2.580 2.590 2.460 2.460 297,045 -0.08(-3.15%)
May 06, 2021 2.580 2.680 2.540 2.540 311,306 -0.06(-2.31%)
May 05, 2021 2.700 2.700 2.570 2.600 406,088 -0.14(-5.11%)
May 04, 2021 2.650 2.790 2.650 2.740 119,060 +0.02(+0.74%)
May 03, 2021 2.880 2.880 2.710 2.720 216,537 -0.18(-6.21%)
Apr 30, 2021 2.910 2.950 2.840 2.900 215,177 +0.06(+2.11%)
Apr 29, 2021 2.820 2.890 2.720 2.840 198,983 -0.04(-1.39%)
Apr 28, 2021 3.020 3.020 2.870 2.880 321,547 -0.20(-6.49%)
Apr 27, 2021 3.110 3.130 3.050 3.080 124,329 -0.04(-1.28%)
Apr 26, 2021 3.210 3.210 3.100 3.120 103,395 -0.03(-0.95%)
Apr 23, 2021 3.210 3.230 3.130 3.150 146,238 -0.05(-1.56%)
Apr 22, 2021 3.210 3.260 3.120 3.200 92,921 +0.06(+1.91%)
Apr 21, 2021 3.290 3.300 3.110 3.140 97,540 -0.04(-1.26%)
Apr 20, 2021 2.980 3.220 2.980 3.180 271,392 +0.25(+8.53%)
Apr 19, 2021 2.940 2.980 2.880 2.930 131,263 +0.03(+1.03%)
Apr 16, 2021 2.850 2.930 2.820 2.900 188,143 +0.04(+1.40%)
Apr 15, 2021 2.840 2.900 2.840 2.860 122,880 +0.02(+0.70%)
Apr 14, 2021 3.050 3.050 2.780 2.840 324,644 -0.25(-8.09%)
Apr 13, 2021 3.040 3.090 3.020 3.090 76,560 +0.05(+1.64%)
Apr 12, 2021 3.070 3.070 2.950 3.040 251,065 +0.03(+1.00%)
Apr 09, 2021 2.920 3.010 2.900 3.010 130,172 +0.08(+2.73%)
Apr 08, 2021 2.960 3.040 2.930 2.930 201,376 -0.02(-0.68%)
Apr 07, 2021 2.900 2.960 2.900 2.950 220,421 +0.04(+1.37%)
Apr 06, 2021 2.920 2.940 2.800 2.910 291,254 -0.05(-1.69%)
Apr 05, 2021 2.890 3.010 2.880 2.960 409,105 +0.13(+4.59%)
Apr 01, 2021 2.830 2.830 2.830 0 -0.19(-6.29%)
Mar 31, 2021 2.990 3.040 2.980 3.020 402,723 +0.03(+1.00%)
Mar 30, 2021 3.100 3.100 2.940 2.990 232,759 -0.01(-0.33%)
Mar 29, 2021 3.070 3.070 2.970 3.000 281,782 +0.04(+1.35%)
Mar 26, 2021 2.940 3.040 2.940 2.960 172,469 -0.11(-3.58%)
Mar 25, 2021 3.250 3.270 3.070 3.070 395,742 -0.01(-0.32%)
Mar 24, 2021 3.100 3.140 2.970 3.080 793,471 -0.22(-6.67%)
Mar 23, 2021 3.320 3.330 3.180 3.300 385,391 +0.24(+7.84%)
Mar 22, 2021 2.960 3.060 2.960 3.060 179,726 +0.10(+3.38%)
Mar 19, 2021 3.140 3.150 2.940 2.960 422,204 -0.11(-3.58%)
Mar 18, 2021 2.860 3.110 2.840 3.070 842,614 +0.23(+8.10%)
Mar 17, 2021 2.950 2.950 2.790 2.840 282,893 -0.05(-1.73%)
Mar 16, 2021 2.780 2.910 2.770 2.890 359,459 +0.18(+6.64%)
Mar 15, 2021 2.670 2.770 2.640 2.710 386,262 +0.08(+3.04%)
Mar 12, 2021 2.660 2.690 2.630 2.630 224,039 -0.03(-1.13%)
Mar 11, 2021 2.620 2.670 2.600 2.660 386,161 -0.05(-1.85%)
Mar 10, 2021 2.900 2.930 2.700 2.710 487,042 -0.23(-7.82%)
Mar 09, 2021 2.980 3.020 2.850 2.940 429,420 +0.01(+0.34%)
Mar 08, 2021 2.920 2.960 2.820 2.930 541,407 +0.04(+1.38%)
Mar 05, 2021 2.900 3.010 2.790 2.890 758,029 -0.20(-6.47%)
Mar 04, 2021 3.160 3.300 3.030 3.090 658,527 -0.17(-5.21%)
Mar 03, 2021 3.330 3.330 3.180 3.260 408,570 -0.15(-4.40%)
Mar 02, 2021 3.450 3.460 3.340 3.410 195,152 -0.07(-2.01%)
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.