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 )

3.780 -0.150 (-3.82%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 6, 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 06, 2024 3.810 3.850 3.730 3.780 61,415 -0.15(-3.82%)
May 03, 2024 3.900 3.950 3.900 3.930 13,137 +0.04(+1.03%)
May 02, 2024 3.860 3.920 3.840 3.890 44,130 -0.04(-1.02%)
May 01, 2024 3.850 3.960 3.830 3.930 58,922 +0.13(+3.42%)
Apr 30, 2024 3.630 3.800 3.630 3.800 44,135 +0.22(+6.15%)
Apr 29, 2024 3.670 3.670 3.580 3.580 11,351 -0.04(-1.10%)
Apr 26, 2024 3.630 3.690 3.620 3.620 23,705 -0.03(-0.82%)
Apr 25, 2024 3.750 3.750 3.620 3.650 18,750 -0.05(-1.35%)
Apr 24, 2024 3.710 3.720 3.660 3.700 9,990 -0.01(-0.27%)
Apr 23, 2024 3.800 3.800 3.700 3.710 23,000 -0.02(-0.54%)
Apr 22, 2024 3.810 3.870 3.710 3.730 37,860 -0.04(-1.06%)
Apr 19, 2024 3.850 3.850 3.730 3.770 17,415 -0.04(-1.05%)
Apr 18, 2024 3.730 3.830 3.730 3.810 36,355 +0.04(+1.06%)
Apr 17, 2024 3.800 3.820 3.680 3.770 33,800 +0.03(+0.80%)
Apr 16, 2024 3.810 3.850 3.710 3.740 59,230 -0.07(-1.84%)
Apr 15, 2024 3.490 3.820 3.490 3.810 37,997 +0.13(+3.53%)
Apr 12, 2024 3.530 3.690 3.470 3.680 87,024 +0.08(+2.22%)
Apr 11, 2024 3.490 3.630 3.490 3.600 454,809 +0.13(+3.75%)
Apr 10, 2024 3.580 3.580 3.460 3.470 63,270 -0.13(-3.61%)
Apr 09, 2024 3.640 3.650 3.600 3.600 10,400 -0.02(-0.55%)
Apr 08, 2024 3.710 3.710 3.600 3.620 37,400 +0.00(+0.00%)
Apr 05, 2024 3.780 3.780 3.600 3.620 56,610 -0.09(-2.43%)
Apr 04, 2024 3.760 3.790 3.710 3.710 198,640 -0.04(-1.07%)
Apr 03, 2024 3.860 3.860 3.730 3.750 604,400 -0.11(-2.85%)
Apr 02, 2024 3.900 3.900 3.850 3.860 14,350 -0.08(-2.03%)
Apr 01, 2024 4.000 4.070 3.940 3.940 19,868 -0.09(-2.23%)
Mar 28, 2024 4.030 0 -0.08(-1.95%)
Mar 27, 2024 4.180 4.180 4.110 4.110 3,000 -0.04(-0.96%)
Mar 26, 2024 4.120 4.150 4.110 4.150 7,700 +0.05(+1.22%)
Mar 25, 2024 4.210 4.210 4.100 4.100 23,855 -0.19(-4.43%)
Mar 22, 2024 4.300 4.310 4.290 4.290 8,650 +0.04(+0.94%)
Mar 21, 2024 4.270 4.290 4.240 4.250 9,350 -0.02(-0.47%)
Mar 20, 2024 4.310 4.310 4.270 4.270 14,272 +0.02(+0.47%)
Mar 19, 2024 4.260 4.260 4.220 4.250 9,623 -0.06(-1.39%)
Mar 18, 2024 4.380 4.380 4.290 4.310 9,443 -0.07(-1.60%)
Mar 15, 2024 4.360 4.380 4.320 4.380 10,025 +0.01(+0.23%)
Mar 14, 2024 4.430 4.470 4.360 4.370 28,900 -0.12(-2.67%)
Mar 13, 2024 4.590 4.590 4.440 4.490 14,977 -0.17(-3.65%)
Mar 12, 2024 4.670 4.670 4.660 4.660 1,310 -0.02(-0.43%)
Mar 11, 2024 4.700 4.780 4.660 4.680 14,371 -0.02(-0.43%)
Mar 08, 2024 4.630 4.740 4.620 4.700 53,052 +0.08(+1.73%)
Mar 07, 2024 4.570 4.630 4.530 4.620 21,473 +0.03(+0.65%)
Mar 06, 2024 4.530 4.620 4.500 4.590 24,775 -0.04(-0.86%)
Mar 05, 2024 4.710 4.710 4.570 4.630 29,515 -0.06(-1.28%)
Mar 04, 2024 4.670 4.700 4.580 4.690 23,417 +0.10(+2.18%)
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.