Toronto - Delayed Quote CAD

BetaPro Gold Bullion -2x Daily Bear ETF (HBD.TO)

8.12 -0.06 (-0.67%)
At close: April 24 at 11:13 AM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 8.23 8.23 8.11 8.13 8.13 3,200
Apr 23, 2024 8.23 8.23 8.16 8.16 8.16 10,500
Apr 22, 2024 8.11 8.15 8.08 8.15 8.15 5,600
Apr 19, 2024 7.81 7.82 7.72 7.73 7.73 5,900
Apr 18, 2024 7.82 7.86 7.80 7.82 7.82 12,200
Apr 17, 2024 7.74 7.74 7.74 7.74 7.74 -
Apr 16, 2024 7.83 7.87 7.72 7.74 7.74 6,400
Apr 15, 2024 8.15 8.15 7.85 7.85 7.85 2,300
Apr 12, 2024 7.70 8.08 7.55 8.04 8.04 13,400
Apr 11, 2024 8.10 8.10 7.85 7.85 7.85 400
Apr 10, 2024 8.19 8.19 8.12 8.15 8.15 12,700
Apr 9, 2024 7.96 8.04 7.95 8.00 8.00 3,800
Apr 8, 2024 8.12 8.19 8.07 8.07 8.07 15,700
Apr 5, 2024 8.39 8.39 8.14 8.18 8.18 25,600
Apr 4, 2024 8.43 8.44 8.32 8.37 8.37 12,100
Apr 3, 2024 8.54 8.54 8.35 8.35 8.35 12,500
Apr 2, 2024 8.64 8.64 8.50 8.50 8.50 11,000
Apr 1, 2024 8.66 8.85 8.66 8.78 8.78 7,300
Mar 28, 2024 9.04 9.04 8.91 8.91 8.91 2,200
Mar 27, 2024 9.19 9.19 9.19 9.19 9.19 400
Mar 26, 2024 9.29 9.29 9.29 9.29 9.29 600
Mar 25, 2024 9.31 9.31 9.31 9.31 9.31 1,900
Mar 22, 2024 9.42 9.42 9.42 9.42 9.42 100
Mar 21, 2024 9.09 9.12 9.09 9.12 9.12 1,200
Mar 20, 2024 9.32 9.32 9.22 9.22 9.22 1,200
Mar 19, 2024 9.49 9.49 9.48 9.48 9.48 400
Mar 18, 2024 9.44 9.44 9.44 9.44 9.44 400
Mar 15, 2024 9.38 9.38 9.38 9.38 9.38 -
Mar 14, 2024 9.30 9.30 9.30 9.30 9.30 -
Mar 13, 2024 9.38 9.38 9.28 9.28 9.28 3,900
Mar 12, 2024 9.39 9.44 9.38 9.43 9.43 2,800
Mar 11, 2024 9.25 9.25 9.20 9.22 9.22 14,100
Mar 8, 2024 9.30 9.32 9.16 9.24 9.24 6,800
Mar 7, 2024 9.47 9.47 9.43 9.43 9.43 1,600
Mar 6, 2024 9.55 9.55 9.47 9.49 9.49 8,900
Mar 5, 2024 9.65 9.65 9.65 9.65 9.65 200
Mar 4, 2024 9.96 9.96 9.75 9.77 9.77 4,800
Mar 1, 2024 10.44 10.44 10.06 10.06 10.06 8,100
Feb 29, 2024 10.59 10.59 10.59 10.59 10.59 -
Feb 28, 2024 10.62 10.62 10.62 10.62 10.62 -
Feb 27, 2024 10.55 10.60 10.55 10.60 10.60 1,200
Feb 26, 2024 10.55 10.55 10.55 10.55 10.55 -
Feb 23, 2024 10.53 10.55 10.50 10.55 10.55 200
Feb 22, 2024 10.70 10.70 10.70 10.70 10.70 2,100
Feb 21, 2024 10.63 10.63 10.63 10.63 10.63 100
Feb 20, 2024 10.62 10.66 10.61 10.66 10.66 1,900
Feb 16, 2024 10.95 10.95 10.83 10.83 10.83 1,500
Feb 15, 2024 10.89 10.89 10.89 10.89 10.89 300
Feb 14, 2024 11.00 11.01 11.00 11.01 11.01 300
Feb 13, 2024 11.00 11.00 11.00 11.00 11.00 500
Feb 12, 2024 10.76 10.76 10.70 10.70 10.70 900
Feb 9, 2024 10.62 10.65 10.62 10.62 10.62 1,200
Feb 8, 2024 10.57 10.58 10.57 10.58 10.58 2,200
Feb 7, 2024 10.49 10.49 10.49 10.49 10.49 -
Feb 6, 2024 10.58 10.58 10.48 10.48 10.48 1,900
Feb 5, 2024 10.68 10.68 10.60 10.61 10.61 2,400
Feb 2, 2024 10.29 10.29 10.29 10.29 10.29 -
Feb 1, 2024 10.37 10.40 10.21 10.29 10.29 19,100
Jan 31, 2024 10.40 10.50 10.33 10.49 10.49 16,500
Jan 30, 2024 10.48 10.48 10.48 10.48 10.48 100
Jan 29, 2024 10.65 10.65 10.65 10.65 10.65 -
Jan 26, 2024 10.64 10.64 10.64 10.64 10.64 -
Jan 25, 2024 10.60 10.60 10.60 10.60 10.60 500
Jan 24, 2024 10.55 10.70 10.55 10.70 10.70 31,100
Jan 23, 2024 10.61 10.61 10.61 10.61 10.61 -
Jan 22, 2024 10.62 10.63 10.56 10.61 10.61 9,500
Jan 19, 2024 10.49 10.53 10.49 10.52 10.52 2,000
Jan 18, 2024 10.70 10.70 10.68 10.68 10.68 8,600
Jan 17, 2024 10.61 10.75 10.61 10.75 10.75 11,200
Jan 16, 2024 10.49 10.49 10.49 10.49 10.49 6,600
Jan 15, 2024 10.24 10.24 10.24 10.24 10.24 -
Jan 12, 2024 10.19 10.34 10.19 10.34 10.34 2,000
Jan 11, 2024 10.55 10.64 10.55 10.64 10.64 1,900
Jan 10, 2024 10.48 10.55 10.48 10.55 10.55 5,300
Jan 9, 2024 10.39 10.50 10.39 10.49 10.49 1,700
Jan 8, 2024 10.56 10.57 10.45 10.45 10.45 1,700
Jan 5, 2024 10.30 10.30 10.30 10.30 10.30 1,100
Jan 4, 2024 10.37 10.37 10.36 10.36 10.36 4,200
Jan 3, 2024 10.39 10.43 10.39 10.43 10.43 1,700
Jan 2, 2024 9.97 10.06 9.97 10.06 10.06 1,400
Dec 29, 2023 10.13 10.13 10.10 10.10 10.10 1,800
Dec 28, 2023 9.97 10.05 9.97 10.05 10.05 1,000
Dec 27, 2023 9.93 9.93 9.91 9.91 9.91 1,400
Dec 22, 2023 10.09 10.17 10.09 10.17 10.17 7,400
Dec 21, 2023 10.27 10.34 10.27 10.33 10.33 800
Dec 20, 2023 10.35 10.39 10.35 10.38 10.38 300
Dec 19, 2023 10.35 10.35 10.29 10.31 10.31 900
Dec 18, 2023 10.46 10.46 10.38 10.38 10.38 400
Dec 15, 2023 10.34 10.54 10.32 10.50 10.50 1,700
Dec 14, 2023 10.29 10.34 10.24 10.33 10.33 900
Dec 13, 2023 10.90 10.91 10.48 10.48 10.48 5,800
Dec 12, 2023 10.90 10.91 10.90 10.91 10.91 400
Dec 11, 2023 10.86 10.95 10.86 10.90 10.90 4,300
Dec 8, 2023 10.64 10.75 10.61 10.69 10.69 16,300
Dec 7, 2023 10.37 10.42 10.37 10.40 10.40 700
Dec 6, 2023 10.37 10.42 10.36 10.42 10.42 2,400
Dec 5, 2023 10.44 10.57 10.44 10.54 10.54 3,700
Dec 4, 2023 10.24 10.44 10.18 10.38 10.38 17,900
Dec 1, 2023 10.32 10.32 9.95 9.95 9.95 3,400
Nov 30, 2023 10.31 10.32 10.27 10.32 10.32 9,000
Nov 29, 2023 10.24 10.24 10.19 10.19 10.19 2,400
Nov 28, 2023 10.53 10.53 10.53 10.53 10.53 -
Nov 27, 2023 10.56 10.57 10.53 10.53 10.53 700
Nov 24, 2023 10.66 10.66 10.66 10.66 10.66 1,000
Nov 23, 2023 10.78 10.78 10.78 10.78 10.78 -
Nov 22, 2023 10.77 10.77 10.77 10.77 10.77 400
Nov 21, 2023 10.66 10.68 10.59 10.68 10.68 5,400
Nov 20, 2023 10.98 10.98 10.92 10.92 10.92 600
Nov 17, 2023 10.85 10.88 10.85 10.88 10.88 400
Nov 16, 2023 10.83 10.85 10.83 10.85 10.85 1,000
Nov 15, 2023 11.11 11.11 11.06 11.06 11.06 600
Nov 14, 2023 11.05 11.05 10.99 11.05 11.05 1,700
Nov 13, 2023 11.24 11.24 11.24 11.24 11.24 300
Nov 10, 2023 11.25 11.39 11.25 11.34 11.34 2,100
Nov 9, 2023 11.05 11.05 11.05 11.05 11.05 100
Nov 8, 2023 11.16 11.19 11.16 11.18 11.18 300
Nov 7, 2023 11.00 11.05 11.00 11.00 11.00 5,700
Nov 6, 2023 10.80 10.86 10.80 10.86 10.86 800
Nov 3, 2023 10.74 10.74 10.65 10.71 10.71 11,200
Nov 2, 2023 10.82 10.82 10.78 10.78 10.78 900
Nov 1, 2023 10.80 10.90 10.80 10.82 10.82 1,600
Oct 31, 2023 10.53 10.77 10.53 10.76 10.76 6,800
Oct 30, 2023 10.58 10.62 10.58 10.62 10.62 700
Oct 27, 2023 10.80 10.80 10.50 10.50 10.50 11,400
Oct 26, 2023 10.82 10.83 10.80 10.83 10.83 1,300
Oct 25, 2023 10.76 10.98 10.75 10.75 10.75 3,200
Oct 24, 2023 10.98 10.98 10.93 10.93 10.93 11,500
Oct 23, 2023 10.83 10.83 10.83 10.83 10.83 200
Oct 20, 2023 10.80 10.80 10.60 10.79 10.79 9,500
Oct 19, 2023 10.86 10.86 10.81 10.83 10.83 500
Oct 18, 2023 11.09 11.17 11.09 11.09 11.09 3,600
Oct 17, 2023 11.43 11.46 11.36 11.41 11.41 4,600
Oct 16, 2023 11.49 11.50 11.45 11.46 11.46 1,700
Oct 13, 2023 11.48 11.48 11.42 11.42 11.42 3,000
Oct 12, 2023 12.12 12.12 12.12 12.12 12.12 200
Oct 11, 2023 12.23 12.23 12.23 12.23 12.23 -
Oct 10, 2023 12.23 12.23 12.23 12.23 12.23 900
Oct 6, 2023 12.79 12.79 12.59 12.59 12.59 400
Oct 5, 2023 12.80 12.80 12.80 12.80 12.80 200
Oct 4, 2023 12.69 12.69 12.69 12.69 12.69 -
Oct 3, 2023 12.62 12.62 12.62 12.62 12.62 300
Oct 2, 2023 12.56 12.62 12.56 12.62 12.62 11,800
Sep 29, 2023 12.00 12.27 12.00 12.27 12.27 4,600
Sep 28, 2023 12.14 12.14 12.14 12.14 12.14 600
Sep 27, 2023 11.85 11.98 11.85 11.98 11.98 400
Sep 26, 2023 11.61 11.67 11.61 11.67 11.67 2,500
Sep 25, 2023 11.36 11.49 11.36 11.48 11.48 1,100
Sep 22, 2023 11.36 11.37 11.36 11.37 11.37 700
Sep 21, 2023 11.42 11.43 11.42 11.43 11.43 900
Sep 20, 2023 11.26 11.26 11.11 11.25 11.25 7,600
Sep 19, 2023 11.25 11.28 11.25 11.28 11.28 200
Sep 18, 2023 11.38 11.38 11.29 11.29 11.29 2,400
Sep 15, 2023 11.33 11.38 11.33 11.37 11.37 6,700
Sep 14, 2023 11.54 11.55 11.54 11.55 11.55 100
Sep 13, 2023 11.45 11.48 11.45 11.48 11.48 4,900
Sep 12, 2023 11.49 11.49 11.49 11.49 11.49 500
Sep 11, 2023 11.40 11.40 11.40 11.40 11.40 -
Sep 8, 2023 11.39 11.39 11.39 11.39 11.39 -
Sep 7, 2023 11.39 11.39 11.39 11.39 11.39 300
Sep 6, 2023 11.30 11.41 11.29 11.41 11.41 6,500
Sep 5, 2023 11.12 11.30 11.12 11.30 11.30 1,800
Sep 1, 2023 11.12 11.12 11.12 11.12 11.12 -
Aug 31, 2023 11.11 11.13 11.11 11.13 11.13 4,300
Aug 30, 2023 11.06 11.07 11.06 11.07 11.07 200
Aug 29, 2023 11.13 11.13 11.13 11.13 11.13 -
Aug 28, 2023 11.36 11.36 11.36 11.36 11.36 200
Aug 25, 2023 11.32 11.46 11.32 11.46 11.46 300
Aug 24, 2023 11.36 11.36 11.36 11.36 11.36 -
Aug 23, 2023 11.44 11.44 11.33 11.33 11.33 6,200
Aug 22, 2023 11.58 11.58 11.58 11.58 11.58 400
Aug 21, 2023 11.68 11.68 11.64 11.64 11.64 2,700
Aug 18, 2023 11.69 11.69 11.69 11.69 11.69 -
Aug 17, 2023 11.54 11.72 11.54 11.68 11.68 1,600
Aug 16, 2023 11.63 11.64 11.63 11.64 11.64 400
Aug 15, 2023 11.47 11.52 11.41 11.41 11.41 1,300
Aug 14, 2023 11.37 11.37 11.37 11.37 11.37 -
Aug 11, 2023 11.37 11.37 11.37 11.37 11.37 -
Aug 10, 2023 11.33 11.36 11.33 11.36 11.36 100
Aug 9, 2023 11.19 11.31 11.19 11.31 11.31 2,200
Aug 8, 2023 11.18 11.18 11.18 11.18 11.18 700
Aug 4, 2023 11.01 11.01 11.01 11.01 11.01 100
Aug 3, 2023 11.11 11.11 11.09 11.09 11.09 200
Aug 2, 2023 11.06 11.06 11.06 11.06 11.06 6,100
Aug 1, 2023 10.94 10.94 10.94 10.94 10.94 200
Jul 31, 2023 10.73 10.73 10.66 10.71 10.71 25,300
Jul 28, 2023 10.76 10.79 10.76 10.78 10.78 200
Jul 27, 2023 10.79 10.95 10.79 10.95 10.95 3,400
Jul 26, 2023 10.71 10.71 10.71 10.71 10.71 -
Jul 25, 2023 10.75 10.75 10.75 10.75 10.75 400
Jul 24, 2023 10.72 10.72 10.72 10.72 10.72 -
Jul 21, 2023 10.72 10.72 10.72 10.72 10.72 5,000
Jul 20, 2023 10.65 10.65 10.65 10.65 10.65 400
Jul 19, 2023 10.54 10.54 10.54 10.54 10.54 400
Jul 18, 2023 10.54 10.54 10.54 10.54 10.54 -
Jul 17, 2023 10.78 10.78 10.78 10.78 10.78 -
Jul 14, 2023 10.74 10.78 10.74 10.78 10.78 6,000
Jul 13, 2023 10.71 10.77 10.71 10.77 10.77 1,400
Jul 12, 2023 10.80 10.80 10.73 10.73 10.73 7,000
Jul 11, 2023 11.04 11.04 11.03 11.03 11.03 400
Jul 10, 2023 11.14 11.14 11.14 11.14 11.14 1,200
Jul 7, 2023 11.10 11.12 11.05 11.06 11.06 800
Jul 6, 2023 11.27 11.28 11.27 11.28 11.28 10,300
Jul 5, 2023 11.08 11.14 11.08 11.08 11.08 4,300
Jul 4, 2023 11.04 11.04 11.04 11.04 11.04 15,800
Jun 30, 2023 11.20 11.20 11.14 11.14 11.14 300
Jun 29, 2023 11.32 11.32 11.32 11.32 11.32 300
Jun 28, 2023 11.24 11.24 11.24 11.24 11.24 200
Jun 27, 2023 11.16 11.16 11.16 11.16 11.16 2,200
Jun 26, 2023 11.12 11.12 11.12 11.12 11.12 -
Jun 23, 2023 10.95 10.95 10.93 10.95 10.95 6,900
Jun 22, 2023 11.12 11.18 11.12 11.17 11.17 1,600
Jun 21, 2023 10.90 10.90 10.90 10.90 10.90 -
Jun 20, 2023 10.90 10.90 10.90 10.90 10.90 5,000
Jun 19, 2023 10.72 10.73 10.72 10.73 10.73 7,100
Jun 16, 2023 10.71 10.71 10.71 10.71 10.71 500
Jun 15, 2023 10.84 10.84 10.65 10.65 10.65 8,100
Jun 14, 2023 10.75 10.75 10.75 10.75 10.75 500
Jun 13, 2023 10.65 10.65 10.65 10.65 10.65 -
Jun 12, 2023 10.61 10.61 10.61 10.61 10.61 -
Jun 9, 2023 10.58 10.58 10.58 10.58 10.58 200
Jun 8, 2023 10.79 10.79 10.56 10.56 10.56 100
Jun 7, 2023 10.79 10.79 10.79 10.79 10.79 200
Jun 6, 2023 10.61 10.61 10.55 10.55 10.55 2,600
Jun 5, 2023 10.76 10.76 10.61 10.61 10.61 7,100
Jun 2, 2023 10.45 10.61 10.45 10.61 10.61 400
Jun 1, 2023 10.50 10.50 10.50 10.50 10.50 200
May 31, 2023 10.45 10.55 10.45 10.52 10.52 3,900
May 30, 2023 10.63 10.66 10.59 10.59 10.59 1,500
May 29, 2023 10.74 10.74 10.74 10.74 10.74 1,200
May 26, 2023 10.70 10.80 10.70 10.73 10.73 6,800
May 25, 2023 10.69 10.78 10.69 10.77 10.77 5,200
May 24, 2023 10.42 10.60 10.42 10.55 10.55 2,000
May 23, 2023 10.51 10.52 10.39 10.43 10.43 2,000
May 19, 2023 10.48 10.48 10.35 10.40 10.40 8,700
May 18, 2023 10.58 10.64 10.57 10.60 10.60 7,200
May 17, 2023 10.32 10.35 10.30 10.31 10.31 9,900
May 16, 2023 10.07 10.29 10.07 10.29 10.29 2,200
May 15, 2023 9.98 9.98 9.98 9.98 9.98 100
May 12, 2023 9.95 10.01 9.95 10.01 10.01 300
May 11, 2023 9.89 9.99 9.89 9.99 9.99 9,700
May 10, 2023 9.77 9.86 9.72 9.79 9.79 4,600
May 9, 2023 9.86 9.86 9.75 9.77 9.77 700
May 8, 2023 9.90 9.90 9.83 9.83 9.83 2,300
May 5, 2023 10.02 10.02 9.93 9.93 9.93 1,800
May 4, 2023 9.80 9.80 9.59 9.64 9.64 3,700
May 3, 2023 9.89 9.90 9.78 9.78 9.78 1,600
May 2, 2023 10.20 10.20 9.93 9.96 9.96 22,500
May 1, 2023 10.05 10.32 10.05 10.32 10.32 5,400
Apr 28, 2023 10.24 10.24 10.24 10.24 10.24 -
Apr 27, 2023 10.34 10.34 10.21 10.23 10.23 7,700
Apr 26, 2023 10.02 10.23 10.02 10.20 10.20 2,100
Apr 25, 2023 10.22 10.26 10.08 10.08 10.08 11,200
Apr 24, 2023 10.30 10.30 10.21 10.22 10.22 1,200

Related Tickers