Advertisement
U.S. markets closed

BetaPro Canadian Gold Miners 2x Daily Bull ETF (HGU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
14.51+0.80 (+5.84%)
At close: 03:59PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202414.1514.5313.9114.5114.51663,100
Mar 27, 202413.0913.7513.0013.7113.71342,100
Mar 26, 202413.1813.1912.8112.8512.85271,200
Mar 25, 202412.9913.2312.8312.8612.86394,000
Mar 22, 202412.8113.1112.6812.7112.71334,900
Mar 21, 202413.3113.5612.9112.9612.96674,800
Mar 20, 202412.1013.0812.0712.9112.91389,400
Mar 19, 202412.5112.6312.1512.2112.21270,900
Mar 18, 202412.9312.9812.6012.6612.66215,600
Mar 15, 202412.7412.9512.5512.9312.93166,200
Mar 14, 202412.6412.8412.5612.7212.72252,200
Mar 13, 202412.4513.1212.4412.9212.92321,800
Mar 12, 202412.4812.5012.0812.4512.45334,300
Mar 11, 202412.2512.8612.2512.7512.75381,600
Mar 08, 202412.5412.6412.2012.3412.34659,300
Mar 07, 202412.4212.4912.2112.4212.42362,700
Mar 06, 202412.0012.3811.9912.1512.15467,700
Mar 05, 202411.9312.1511.7611.7911.79783,400
Mar 04, 202410.8811.6510.8811.6211.62728,700
Mar 01, 202410.2510.759.9310.7410.74604,300
Feb 29, 202410.1110.199.9810.0210.02408,600
Feb 28, 20249.869.869.589.719.71459,300
Feb 27, 202410.0310.089.799.869.86448,500
Feb 26, 202410.0710.199.8810.0210.02228,700
Feb 23, 20249.8710.319.6510.2610.26325,500
Feb 22, 202410.3010.309.869.909.90270,800
Feb 21, 202410.2210.3310.0410.3310.33177,500
Feb 20, 202410.3310.4810.1710.3410.34198,200
Feb 16, 20249.9910.339.9710.1410.14343,000
Feb 15, 20249.7510.129.639.999.99414,100
Feb 14, 20249.509.509.159.429.42452,800
Feb 13, 202410.2510.259.239.409.401,094,300
Feb 12, 202410.3110.5710.3110.4910.49196,300
Feb 09, 202410.5310.5310.2510.3810.38377,900
Feb 08, 202410.7510.8010.6210.6310.63325,500
Feb 07, 202410.9411.0710.8010.8510.85348,800
Feb 06, 202411.0311.1010.8911.0011.00491,000
Feb 05, 202411.1311.1610.8611.0111.01422,500
Feb 02, 202411.5011.5011.0411.3211.32527,200
Feb 01, 202411.4912.0411.4911.9311.93647,200
Jan 31, 202411.4811.8011.2511.3111.31282,300
Jan 30, 202411.7511.7811.3011.4211.42216,100
Jan 29, 202411.5811.6711.3011.6011.60241,200
Jan 26, 202411.6811.7011.4111.4311.43199,700
Jan 25, 202411.7111.7311.4611.5911.59410,200
Jan 24, 202412.2212.3811.3511.4611.46625,000
Jan 23, 202411.5512.0611.5512.0112.01245,500
Jan 22, 202411.3011.5211.0511.4811.48455,300
Jan 19, 202411.6711.6711.2811.4511.45195,900
Jan 18, 202411.6711.6711.4211.5611.56506,600
Jan 17, 202412.0012.1811.4311.6311.63447,100
Jan 16, 202413.0413.0912.1812.2412.24651,600
Jan 15, 202413.3513.3913.2213.3113.3145,900
Jan 12, 202413.2013.7013.1613.3913.39473,600
Jan 11, 202412.9413.0412.4412.6912.69268,100
Jan 10, 202412.8012.9612.5712.9412.94308,900
Jan 09, 202413.2813.2812.8012.8512.85231,300
Jan 08, 202412.7713.3112.7513.1513.15226,800
Jan 05, 202413.0513.5012.9013.1513.15314,300
Jan 04, 202413.0413.2112.7313.0713.07206,100
Jan 03, 202413.3913.4012.8813.0113.01352,200
Jan 02, 202414.0314.3813.6913.7713.77190,300
Dec 29, 202314.1214.1813.7214.0114.01227,700
Dec 28, 202314.7414.8614.1714.1814.18304,700
Dec 27, 202314.8715.0114.5514.8214.82265,700
Dec 22, 202314.7715.1814.5814.6014.60429,900
Dec 21, 202314.4314.6314.2814.3714.37244,300
Dec 20, 202314.6114.7914.1214.1514.15285,700
Dec 19, 202314.1614.8814.0714.7314.73413,300
Dec 18, 202313.9114.1313.7714.0514.05226,800
Dec 15, 202314.1314.1813.8513.8713.87205,400
Dec 14, 202314.5214.9714.1114.2914.29389,000
Dec 13, 202312.5014.1212.4014.1214.12542,700
Dec 12, 202313.1313.1312.5012.5912.59380,400
Dec 11, 202313.1913.2512.7813.1413.14266,900
Dec 08, 202313.6313.8313.2513.4413.44324,900
Dec 07, 202314.3414.3513.9714.1714.17206,300
Dec 06, 202314.5014.6614.2214.2814.28250,400
Dec 05, 202314.4114.6014.0614.2814.28422,100
Dec 04, 202314.7414.8614.4014.6614.66399,300
Dec 01, 202314.7615.2114.6015.1615.16499,400
Nov 30, 202314.4014.8514.3314.8114.81362,000
Nov 29, 202314.5114.6514.3514.6214.62323,500
Nov 28, 202313.6514.5713.5214.5714.57514,700
Nov 27, 202313.1113.5113.0013.3713.37422,500
Nov 24, 202312.9112.9712.7212.7812.78217,400
Nov 23, 202312.8712.9812.7112.9812.98145,900
Nov 22, 202312.9413.0012.6712.8212.82226,500
Nov 21, 202312.6013.1312.6012.7412.74566,700
Nov 20, 202311.9012.3311.9012.2412.24249,200
Nov 17, 202312.5812.6612.2012.2912.29250,200
Nov 16, 202312.1512.8712.0812.5612.56678,600
Nov 15, 202312.2112.2511.8311.9411.94328,600
Nov 14, 202311.9912.3211.8712.2312.23451,400
Nov 13, 202311.5511.8011.4711.4711.47298,100
Nov 10, 202311.9111.9211.4511.6411.64400,100
Nov 09, 202311.9612.3811.5612.0012.00513,800
Nov 08, 202312.4012.4911.7011.8211.82437,400
Nov 07, 202312.7912.8912.1312.6212.62477,400
Nov 06, 202313.0913.3513.0113.0913.0973,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...