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 -0.090 (-2.35%)
Streaming Delayed Price Updated: 3:48 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 (%)
Feb 29, 2024 4.960 4.960 4.770 4.800 64,037 -0.19(-3.81%)
Feb 28, 2024 5.000 5.040 4.960 4.990 9,406 -0.02(-0.40%)
Feb 27, 2024 5.040 5.040 4.950 5.010 13,236 -0.04(-0.79%)
Feb 26, 2024 5.050 5.080 5.050 5.050 6,830 -0.06(-1.17%)
Feb 23, 2024 5.210 5.210 5.100 5.110 15,100 +0.04(+0.79%)
Feb 22, 2024 5.170 5.170 5.050 5.070 168,000 -0.09(-1.74%)
Feb 21, 2024 5.450 5.450 5.160 5.160 178,486 -0.30(-5.49%)
Feb 20, 2024 5.410 5.460 5.330 5.460 16,875 +0.07(+1.30%)
Feb 16, 2024 5.390 0 -0.06(-1.10%)
Feb 15, 2024 5.850 5.850 5.440 5.450 143,096 -0.49(-8.25%)
Feb 14, 2024 5.770 5.960 5.770 5.940 16,900 -0.02(-0.34%)
Feb 13, 2024 5.760 6.050 5.760 5.960 42,812 +0.20(+3.47%)
Feb 12, 2024 5.620 5.870 5.620 5.760 12,600 -0.11(-1.87%)
Feb 09, 2024 5.820 5.900 5.820 5.870 13,300 -0.01(-0.17%)
Feb 08, 2024 6.030 6.030 5.880 5.880 6,831 -0.15(-2.49%)
Feb 07, 2024 6.100 6.140 6.030 6.030 3,300 -0.01(-0.17%)
Feb 06, 2024 6.100 6.100 5.930 6.040 26,340 -0.06(-0.98%)
Feb 05, 2024 6.160 6.170 6.030 6.100 42,777 +0.08(+1.33%)
Feb 02, 2024 5.790 6.030 5.780 6.020 28,906 +0.26(+4.51%)
Feb 01, 2024 5.610 5.770 5.460 5.760 20,253 +0.15(+2.67%)
Jan 31, 2024 5.560 5.620 5.560 5.610 4,980 +0.13(+2.37%)
Jan 30, 2024 5.730 5.730 5.480 5.480 100,703 -0.11(-1.97%)
Jan 29, 2024 5.650 5.650 5.590 5.590 2,300 +0.04(+0.72%)
Jan 26, 2024 5.580 5.710 5.550 5.550 18,135 -0.05(-0.89%)
Jan 25, 2024 5.710 5.730 5.600 5.600 22,345 -0.17(-2.95%)
Jan 24, 2024 5.890 5.890 5.770 5.770 21,240 -0.19(-3.19%)
Jan 23, 2024 5.940 6.000 5.900 5.960 9,400 -0.04(-0.67%)
Jan 22, 2024 5.980 6.150 5.980 6.000 7,237 -0.06(-0.99%)
Jan 19, 2024 6.040 6.070 5.960 6.060 10,975 +0.06(+1.00%)
Jan 18, 2024 5.950 6.070 5.950 6.000 2,905 +0.06(+1.01%)
Jan 17, 2024 5.930 6.030 5.890 5.940 33,346 +0.16(+2.77%)
Jan 16, 2024 5.640 5.780 5.610 5.780 7,610 +0.30(+5.47%)
Jan 15, 2024 5.890 5.890 5.450 5.480 6,230 -0.07(-1.26%)
Jan 12, 2024 5.520 5.550 5.450 5.550 9,901 -0.04(-0.72%)
Jan 11, 2024 5.630 5.670 5.570 5.590 15,315 -0.08(-1.41%)
Jan 10, 2024 5.550 5.690 5.550 5.670 2,409 +0.11(+1.98%)
Jan 09, 2024 5.640 5.660 5.540 5.560 16,170 +0.01(+0.18%)
Jan 08, 2024 5.540 5.660 5.540 5.550 17,100 +0.21(+3.93%)
Jan 05, 2024 5.290 5.350 5.290 5.340 3,041 -0.07(-1.29%)
Jan 04, 2024 5.200 5.410 5.190 5.410 9,725 +0.13(+2.46%)
Jan 03, 2024 5.520 5.520 5.270 5.280 25,099 -0.37(-6.55%)
Jan 02, 2024 5.610 5.670 5.570 5.650 8,600 -0.06(-1.05%)
Dec 29, 2023 5.710 0 -0.02(-0.35%)
Dec 28, 2023 5.640 5.730 5.610 5.730 5,705 +0.17(+3.06%)
Dec 27, 2023 5.550 5.560 5.550 5.560 3,360 -0.13(-2.28%)
Dec 22, 2023 5.690 0 -0.01(-0.18%)
Dec 21, 2023 5.730 5.800 5.700 5.700 39,262 -0.06(-1.04%)
Dec 20, 2023 5.520 5.760 5.500 5.760 47,783 +0.11(+1.95%)
Dec 19, 2023 5.820 5.820 5.660 5.650 62,056 -0.17(-2.92%)
Dec 18, 2023 5.790 5.840 5.710 5.820 33,890 -0.17(-2.84%)
Dec 15, 2023 5.690 6.000 5.690 5.990 27,517 +0.29(+5.09%)
Dec 14, 2023 5.720 5.770 5.640 5.700 19,170 -0.21(-3.55%)
Dec 13, 2023 6.230 6.230 5.910 5.910 30,693 -0.32(-5.14%)
Dec 12, 2023 6.070 6.320 6.070 6.230 30,371 +0.28(+4.71%)
Dec 11, 2023 5.880 6.000 5.880 5.950 16,506 +0.14(+2.41%)
Dec 08, 2023 5.870 5.930 5.800 5.810 43,200 -0.19(-3.17%)
Dec 07, 2023 5.840 6.040 5.830 6.000 82,979 +0.09(+1.52%)
Dec 06, 2023 5.560 5.910 5.550 5.910 67,032 +0.45(+8.24%)
Dec 05, 2023 5.330 5.460 5.330 5.460 16,054 +0.13(+2.44%)
Dec 04, 2023 5.080 5.360 5.080 5.330 35,480 +0.17(+3.29%)
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.