Toronto - Delayed Quote CAD

BetaPro S&P/TSX Capped Financials -2x Daily Bear ETF (HFD.TO)

9.63 -0.14 (-1.43%)
At close: April 19 at 3:57 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 9.70 9.70 9.62 9.63 9.63 15,278
Apr 18, 2024 9.76 9.83 9.65 9.77 9.77 9,000
Apr 17, 2024 9.72 9.86 9.69 9.78 9.78 10,700
Apr 16, 2024 9.70 9.86 9.70 9.77 9.77 36,900
Apr 15, 2024 9.35 9.69 9.33 9.65 9.65 15,900
Apr 12, 2024 9.42 9.57 9.42 9.53 9.53 24,700
Apr 11, 2024 9.33 9.43 9.31 9.34 9.34 14,100
Apr 10, 2024 9.25 9.34 9.21 9.28 9.28 25,700
Apr 9, 2024 8.97 9.07 8.97 9.01 9.01 9,900
Apr 8, 2024 9.02 9.03 9.02 9.03 9.03 9,400
Apr 5, 2024 9.16 9.21 9.07 9.11 9.11 8,700
Apr 4, 2024 9.06 9.26 9.06 9.23 9.23 1,800
Apr 3, 2024 9.23 9.23 9.14 9.19 9.19 4,700
Apr 2, 2024 9.18 9.26 9.15 9.23 9.23 162,800
Apr 1, 2024 9.05 9.12 9.04 9.06 9.06 18,400
Mar 28, 2024 9.00 9.00 8.95 8.97 8.97 89,200
Mar 27, 2024 9.12 9.12 9.12 9.12 9.12 100
Mar 26, 2024 9.10 9.10 9.08 9.10 9.10 1,400
Mar 25, 2024 9.12 9.15 9.10 9.14 9.14 18,200
Mar 22, 2024 9.00 9.14 9.00 9.14 9.14 31,500
Mar 21, 2024 9.10 9.10 8.96 9.03 9.03 16,400
Mar 20, 2024 9.21 9.25 9.13 9.14 9.14 13,600
Mar 19, 2024 9.24 9.25 9.21 9.25 9.25 28,700
Mar 18, 2024 9.35 9.35 9.35 9.35 9.35 50,000
Mar 15, 2024 9.25 9.35 9.25 9.28 9.28 5,000
Mar 14, 2024 9.28 9.33 9.28 9.33 9.33 15,300
Mar 13, 2024 9.16 9.16 9.10 9.13 9.13 28,200
Mar 12, 2024 9.22 9.22 9.16 9.16 9.16 4,900
Mar 11, 2024 9.62 9.62 9.23 9.23 9.23 32,800
Mar 8, 2024 9.23 9.30 9.23 9.28 9.28 18,200
Mar 7, 2024 9.29 9.31 9.25 9.26 9.26 7,100
Mar 6, 2024 9.30 9.37 9.24 9.35 9.35 52,200
Mar 5, 2024 9.43 9.43 9.33 9.41 9.41 20,600
Mar 4, 2024 9.47 9.47 9.41 9.44 9.44 10,900
Mar 1, 2024 9.50 9.53 9.41 9.43 9.43 19,200
Feb 29, 2024 9.64 9.64 9.56 9.56 9.56 4,100
Feb 28, 2024 9.56 9.64 9.54 9.64 9.64 9,700
Feb 27, 2024 9.62 9.66 9.60 9.60 9.60 28,500
Feb 26, 2024 9.45 9.54 9.45 9.54 9.54 6,300
Feb 23, 2024 9.54 9.54 9.37 9.41 9.41 11,800
Feb 22, 2024 9.65 9.65 9.48 9.51 9.51 31,900
Feb 21, 2024 9.66 9.74 9.64 9.69 9.69 36,900
Feb 20, 2024 9.68 9.68 9.52 9.57 9.57 26,900
Feb 16, 2024 9.65 9.65 9.55 9.64 9.64 34,200
Feb 15, 2024 9.75 9.80 9.57 9.61 9.61 32,400
Feb 14, 2024 10.22 10.22 9.95 9.95 9.95 23,200
Feb 13, 2024 10.06 10.43 10.06 10.29 10.29 35,100
Feb 12, 2024 10.00 10.00 9.88 9.93 9.93 13,600
Feb 9, 2024 10.15 10.20 10.00 10.01 10.01 18,400
Feb 8, 2024 10.10 10.32 10.10 10.17 10.17 65,400
Feb 7, 2024 10.06 10.09 10.00 10.04 10.04 38,400
Feb 6, 2024 10.09 10.09 9.99 10.01 10.01 7,400
Feb 5, 2024 10.11 10.14 10.10 10.10 10.10 11,600
Feb 2, 2024 10.11 10.11 9.95 9.95 9.95 32,600
Feb 1, 2024 9.90 10.15 9.89 9.97 9.97 23,100
Jan 31, 2024 9.72 9.91 9.71 9.90 9.90 5,400
Jan 30, 2024 9.70 9.74 9.67 9.69 9.69 6,400
Jan 29, 2024 9.87 9.87 9.72 9.72 9.72 3,700
Jan 26, 2024 9.79 9.82 9.76 9.76 9.76 8,300
Jan 25, 2024 9.87 9.87 9.79 9.79 9.79 5,500
Jan 24, 2024 9.84 9.87 9.78 9.86 9.86 38,800
Jan 23, 2024 9.95 9.95 9.95 9.95 9.95 100
Jan 22, 2024 10.00 10.07 9.96 9.97 9.97 8,900
Jan 19, 2024 10.30 10.33 10.02 10.03 10.03 64,200
Jan 18, 2024 10.29 10.36 10.28 10.29 10.29 15,200
Jan 17, 2024 10.40 10.45 10.33 10.35 10.35 26,000
Jan 16, 2024 10.28 10.35 10.23 10.23 10.23 13,500
Jan 15, 2024 10.28 10.28 10.14 10.14 10.14 10,000
Jan 12, 2024 10.09 10.24 10.09 10.22 10.22 22,100
Jan 11, 2024 9.96 10.24 9.95 10.14 10.14 20,200
Jan 10, 2024 9.87 9.94 9.82 9.93 9.93 10,200
Jan 9, 2024 9.87 9.94 9.87 9.87 9.87 19,200
Jan 8, 2024 9.81 9.83 9.69 9.69 9.69 6,200
Jan 5, 2024 9.96 9.97 9.80 9.85 9.85 7,800
Jan 4, 2024 10.03 10.03 9.86 9.94 9.94 24,200
Jan 3, 2024 9.87 10.07 9.87 10.02 10.02 26,000
Jan 2, 2024 9.88 9.92 9.87 9.91 9.91 3,300
Dec 29, 2023 9.82 9.84 9.79 9.79 9.79 4,500
Dec 28, 2023 9.76 9.84 9.75 9.83 9.83 10,000
Dec 27, 2023 9.88 9.88 9.72 9.80 9.80 13,300
Dec 22, 2023 9.92 9.93 9.89 9.93 9.93 16,000
Dec 21, 2023 10.02 10.02 9.97 9.99 9.99 16,500
Dec 20, 2023 10.00 10.17 9.97 10.15 10.15 12,800
Dec 19, 2023 10.21 10.21 10.02 10.03 10.03 3,000
Dec 18, 2023 10.32 10.32 10.25 10.30 10.30 16,000
Dec 15, 2023 10.15 10.39 10.15 10.34 10.34 20,400
Dec 14, 2023 10.19 10.22 10.16 10.17 10.17 2,100
Dec 13, 2023 10.95 10.96 10.45 10.45 10.45 6,100
Dec 12, 2023 10.83 10.89 10.83 10.85 10.85 14,400
Dec 11, 2023 10.92 10.98 10.81 10.83 10.83 15,200
Dec 8, 2023 11.00 11.01 10.90 10.91 10.91 3,900
Dec 7, 2023 11.07 11.12 11.07 11.12 11.12 2,800
Dec 6, 2023 10.90 11.08 10.88 11.08 11.08 19,100
Dec 5, 2023 11.13 11.13 11.02 11.02 11.02 13,900
Dec 4, 2023 11.10 11.12 11.08 11.09 11.09 2,300
Dec 1, 2023 11.34 11.36 11.10 11.10 11.10 11,700
Nov 30, 2023 11.36 11.49 11.25 11.25 11.25 22,800
Nov 29, 2023 11.74 11.74 11.49 11.54 11.54 23,100
Nov 28, 2023 11.94 11.98 11.78 11.82 11.82 11,300
Nov 27, 2023 11.60 11.66 11.59 11.65 11.65 5,100
Nov 24, 2023 11.50 11.52 11.49 11.52 11.52 10,800
Nov 23, 2023 11.48 11.56 11.48 11.56 11.56 1,100
Nov 22, 2023 11.57 11.63 11.50 11.50 11.50 9,300
Nov 21, 2023 11.33 11.50 11.33 11.50 11.50 7,700
Nov 20, 2023 11.44 11.45 11.32 11.33 11.33 32,000
Nov 17, 2023 11.40 11.46 11.37 11.42 11.42 14,300
Nov 16, 2023 11.55 11.58 11.54 11.58 11.58 6,600
Nov 15, 2023 11.45 11.58 11.45 11.53 11.53 11,800
Nov 14, 2023 11.92 11.92 11.60 11.60 11.60 6,000
Nov 13, 2023 12.25 12.25 12.10 12.13 12.13 6,400
Nov 10, 2023 12.25 12.25 12.19 12.19 12.19 1,300
Nov 9, 2023 12.20 12.28 12.09 12.28 12.28 7,500
Nov 8, 2023 12.32 12.38 12.32 12.38 12.38 700
Nov 7, 2023 12.30 12.45 12.30 12.44 12.44 7,100
Nov 6, 2023 12.21 12.35 12.18 12.29 12.29 11,200
Nov 3, 2023 12.35 12.35 12.14 12.23 12.23 39,000
Nov 2, 2023 13.11 13.11 12.56 12.56 12.56 26,100
Nov 1, 2023 13.52 13.56 13.32 13.32 13.32 17,300
Oct 31, 2023 13.71 13.71 13.57 13.57 13.57 4,700
Oct 30, 2023 13.96 13.96 13.56 13.56 13.56 3,500
Oct 27, 2023 13.64 14.09 13.64 14.09 14.09 6,700
Oct 26, 2023 13.84 13.85 13.57 13.62 13.62 2,500
Oct 25, 2023 13.80 13.91 13.64 13.82 13.82 13,800
Oct 24, 2023 13.45 13.78 13.45 13.70 13.70 4,100
Oct 23, 2023 13.75 13.75 13.27 13.50 13.50 9,500
Oct 20, 2023 13.32 13.50 13.27 13.50 13.50 11,800
Oct 19, 2023 12.88 13.00 12.69 12.98 12.98 5,300
Oct 18, 2023 12.44 12.72 12.39 12.72 12.72 8,200
Oct 17, 2023 12.38 12.38 12.13 12.30 12.30 4,700
Oct 16, 2023 12.51 12.51 12.27 12.27 12.27 9,300
Oct 13, 2023 12.25 12.61 12.25 12.56 12.56 6,100
Oct 12, 2023 12.15 12.37 12.15 12.36 12.36 2,700
Oct 11, 2023 12.33 12.33 12.13 12.16 12.16 6,300
Oct 10, 2023 12.48 12.48 12.39 12.42 12.42 5,900
Oct 6, 2023 13.05 13.05 12.61 12.61 12.61 7,800
Oct 5, 2023 12.88 12.88 12.73 12.80 12.80 2,500
Oct 4, 2023 13.06 13.28 12.91 12.91 12.91 4,000
Oct 3, 2023 12.87 13.13 12.86 13.08 13.08 5,400
Oct 2, 2023 12.28 12.68 12.28 12.68 12.68 7,400
Sep 29, 2023 12.08 12.22 12.00 12.22 12.22 3,700
Sep 28, 2023 12.50 12.50 12.10 12.14 12.14 5,700
Sep 27, 2023 12.15 12.42 12.15 12.42 12.42 17,700
Sep 26, 2023 11.97 12.16 11.97 12.13 12.13 18,900
Sep 25, 2023 11.82 11.87 11.82 11.86 11.86 11,100
Sep 22, 2023 11.75 11.82 11.69 11.82 11.82 8,800
Sep 21, 2023 11.49 11.73 11.49 11.73 11.73 14,200
Sep 20, 2023 11.21 11.33 11.21 11.33 11.33 6,900
Sep 19, 2023 11.24 11.36 11.24 11.34 11.34 28,600
Sep 18, 2023 11.05 11.22 11.05 11.15 11.15 4,200
Sep 15, 2023 11.15 11.19 11.10 11.10 11.10 5,100
Sep 14, 2023 11.29 11.30 11.18 11.18 11.18 19,300
Sep 13, 2023 11.47 11.47 11.47 11.47 11.47 200
Sep 12, 2023 11.56 11.59 11.55 11.59 11.59 6,900
Sep 11, 2023 11.80 11.85 11.63 11.65 11.65 4,100
Sep 8, 2023 11.98 11.98 11.86 11.86 11.86 2,600
Sep 7, 2023 11.85 11.85 11.83 11.83 11.83 300
Sep 6, 2023 11.57 11.75 11.57 11.70 11.70 8,500
Sep 5, 2023 11.31 11.54 11.31 11.53 11.53 2,700
Sep 1, 2023 11.41 11.41 11.35 11.35 11.35 2,200
Aug 31, 2023 11.50 11.70 11.48 11.68 11.68 4,800
Aug 30, 2023 11.51 11.51 11.41 11.48 11.48 3,100
Aug 29, 2023 11.80 11.80 11.50 11.52 11.52 13,100
Aug 28, 2023 11.84 11.84 11.79 11.81 11.81 1,000
Aug 25, 2023 12.20 12.20 12.01 12.01 12.01 1,500
Aug 24, 2023 11.85 11.92 11.81 11.92 11.92 2,700
Aug 23, 2023 12.00 12.00 11.90 11.90 11.90 88,500
Aug 22, 2023 12.00 12.15 12.00 12.14 12.14 3,300
Aug 21, 2023 11.72 11.87 11.72 11.86 11.86 900
Aug 18, 2023 11.70 11.78 11.70 11.73 11.73 4,400
Aug 17, 2023 11.36 11.64 11.34 11.64 11.64 2,000
Aug 16, 2023 11.44 11.50 11.44 11.45 11.45 5,200
Aug 15, 2023 11.22 11.44 11.22 11.40 11.40 4,700
Aug 14, 2023 10.94 11.02 10.94 11.02 11.02 9,400
Aug 11, 2023 10.91 10.91 10.86 10.89 10.89 900
Aug 10, 2023 10.89 10.93 10.89 10.91 10.91 2,700
Aug 9, 2023 11.08 11.13 11.08 11.09 11.09 7,100
Aug 8, 2023 11.05 11.08 11.02 11.02 11.02 4,200
Aug 4, 2023 11.05 11.05 10.85 10.93 10.93 11,000
Aug 3, 2023 11.16 11.16 11.10 11.11 11.11 9,100
Aug 2, 2023 10.98 11.04 10.95 10.95 10.95 10,900
Aug 1, 2023 10.64 10.79 10.64 10.75 10.75 3,500
Jul 31, 2023 10.65 10.65 10.57 10.64 10.64 2,000
Jul 28, 2023 10.57 10.66 10.57 10.66 10.66 3,700
Jul 27, 2023 10.57 10.64 10.55 10.64 10.64 4,400
Jul 26, 2023 10.70 10.70 10.60 10.66 10.66 5,600
Jul 25, 2023 10.67 10.72 10.67 10.72 10.72 700
Jul 24, 2023 10.60 10.60 10.50 10.50 10.50 2,600
Jul 21, 2023 10.70 10.70 10.61 10.61 10.61 4,800
Jul 20, 2023 10.66 10.74 10.66 10.72 10.72 1,500
Jul 19, 2023 10.86 10.86 10.71 10.71 10.71 2,500
Jul 18, 2023 11.00 11.00 10.85 10.87 10.87 5,600
Jul 17, 2023 11.15 11.15 11.06 11.06 11.06 8,100
Jul 14, 2023 11.15 11.15 11.13 11.14 11.14 700
Jul 13, 2023 11.40 11.40 11.26 11.27 11.27 13,000
Jul 12, 2023 11.56 11.62 11.48 11.48 11.48 6,200
Jul 11, 2023 11.66 11.74 11.65 11.65 11.65 1,600
Jul 10, 2023 11.65 11.65 11.65 11.65 11.65 100
Jul 7, 2023 11.78 11.78 11.58 11.61 11.61 3,100
Jul 6, 2023 11.42 11.73 11.42 11.72 11.72 8,000
Jul 5, 2023 11.32 11.33 11.31 11.33 11.33 9,900
Jul 4, 2023 11.23 11.34 11.23 11.31 11.31 17,000
Jun 30, 2023 11.52 11.52 11.31 11.35 11.35 11,600
Jun 29, 2023 11.63 11.69 11.63 11.66 11.66 2,800
Jun 28, 2023 11.70 11.81 11.70 11.76 11.76 11,100
Jun 27, 2023 11.95 11.95 11.79 11.79 11.79 89,500
Jun 26, 2023 12.09 12.09 12.07 12.07 12.07 1,200
Jun 23, 2023 12.32 12.35 12.30 12.33 12.33 7,300
Jun 22, 2023 12.00 12.10 11.99 12.10 12.10 25,600
Jun 21, 2023 11.85 11.85 11.82 11.82 11.82 9,600
Jun 20, 2023 11.75 11.76 11.71 11.74 11.74 2,100
Jun 19, 2023 11.57 11.58 11.55 11.57 11.57 1,000
Jun 16, 2023 11.40 11.50 11.40 11.50 11.50 6,800
Jun 15, 2023 11.50 11.50 11.47 11.47 11.47 7,500
Jun 14, 2023 11.49 11.57 11.49 11.57 11.57 1,600
Jun 13, 2023 11.58 11.61 11.58 11.60 11.60 1,100
Jun 12, 2023 11.87 11.88 11.83 11.88 11.88 800
Jun 9, 2023 11.76 11.88 11.76 11.87 11.87 15,700
Jun 8, 2023 11.85 11.85 11.85 11.85 11.85 1,000
Jun 7, 2023 11.77 11.91 11.75 11.83 11.83 5,700
Jun 6, 2023 12.00 12.05 11.78 11.78 11.78 2,400
Jun 5, 2023 11.67 11.99 11.67 11.99 11.99 10,100
Jun 2, 2023 12.08 12.08 11.75 11.75 11.75 10,400
Jun 1, 2023 12.32 12.36 12.17 12.28 12.28 17,900
May 31, 2023 12.11 12.30 12.11 12.22 12.22 29,800
May 30, 2023 11.74 12.01 11.74 12.01 12.01 8,800
May 29, 2023 11.77 11.77 11.74 11.74 11.74 1,200
May 26, 2023 11.97 11.98 11.83 11.83 11.83 14,100
May 25, 2023 12.00 12.23 11.94 12.08 12.08 67,100
May 24, 2023 11.77 11.95 11.77 11.95 11.95 69,500
May 23, 2023 11.61 11.61 11.37 11.52 11.52 29,900
May 19, 2023 11.34 11.50 11.33 11.49 11.49 5,600
May 18, 2023 11.39 11.52 11.39 11.43 11.43 5,500
May 17, 2023 11.55 11.61 11.39 11.39 11.39 57,000
May 16, 2023 11.34 11.61 11.34 11.61 11.61 76,900
May 15, 2023 11.34 11.34 11.29 11.29 11.29 5,100
May 12, 2023 11.32 11.54 11.32 11.50 11.50 2,100
May 11, 2023 11.56 11.59 11.45 11.46 11.46 42,900
May 10, 2023 11.34 11.60 11.34 11.52 11.52 1,700
May 9, 2023 11.54 11.57 11.47 11.47 11.47 15,200
May 8, 2023 11.29 11.36 11.22 11.32 11.32 23,600
May 5, 2023 11.57 11.57 11.33 11.33 11.33 4,100
May 4, 2023 11.56 11.80 11.56 11.76 11.76 31,500
May 3, 2023 11.49 11.49 11.23 11.45 11.45 8,700
May 2, 2023 11.05 11.48 11.05 11.40 11.40 39,100
May 1, 2023 10.90 11.01 10.85 11.01 11.01 22,500
Apr 28, 2023 11.19 11.19 11.00 11.00 11.00 4,900
Apr 27, 2023 11.35 11.35 11.06 11.07 11.07 8,900
Apr 26, 2023 11.40 11.47 11.29 11.40 11.40 129,800
Apr 25, 2023 11.18 11.40 11.14 11.39 11.39 58,000
Apr 24, 2023 10.95 11.06 10.94 11.03 11.03 42,500
Apr 21, 2023 11.06 11.09 10.95 10.95 10.95 8,600
Apr 20, 2023 10.97 11.00 10.97 11.00 11.00 26,000
Apr 19, 2023 11.08 11.08 10.94 10.95 10.95 4,100

Related Tickers