HFU.TO - BetaPro S&P/TSX Capped Financials 2x Daily Bull ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201940.0740.0740.0740.0740.07100
Jul 16, 201940.2240.2640.2240.2640.26300
Jul 15, 201940.1940.2340.1940.2340.23700
Jul 12, 201940.6340.6340.6340.6340.63700
Jul 11, 201940.6340.6340.6340.6340.63700
Jul 10, 201940.7240.7240.6240.6240.62400
Jul 09, 201940.9240.9240.9240.9240.92100
Jul 08, 201940.6540.6840.6540.6840.68200
Jul 05, 201940.9740.9740.9740.9740.97200
Jul 04, 201941.0541.0541.0441.0441.041,200
Jul 03, 201940.9941.0040.9941.0041.00500
Jul 02, 201940.5640.5640.4440.4540.454,600
Jun 28, 201939.6839.6839.6739.6739.671,400
Jun 27, 201939.3739.3839.3739.3839.383,000
Jun 26, 201939.9339.9339.5839.6439.642,700
Jun 25, 201939.9639.9639.9039.9039.901,100
Jun 24, 201940.3140.5040.3140.5040.50400
Jun 21, 201940.3140.3140.3140.3140.31300
Jun 20, 201940.5140.5140.1040.4340.433,900
Jun 19, 201940.8240.8240.4140.4140.411,900
Jun 18, 201940.0040.4440.0040.4440.442,800
Jun 17, 201939.6539.6539.3839.3839.381,900
Jun 14, 201938.7639.0038.7639.0039.00600
Jun 13, 201938.6738.8138.6738.7638.76400
Jun 12, 201939.1139.1138.7238.7238.72300
Jun 11, 201939.2739.2739.2739.2739.27100
Jun 10, 201939.0639.0639.0639.0639.06-
Jun 07, 201939.0639.0639.0639.0639.06-
Jun 06, 201939.2639.2639.0639.0639.064,800
Jun 05, 201939.0139.1138.8439.1139.115,700
Jun 04, 201938.3438.7038.3438.7038.701,900
Jun 03, 201938.0038.0337.7637.7637.761,500
May 31, 201937.9037.9037.8037.8037.802,200
May 30, 201938.4438.4438.4438.4438.44500
May 29, 201939.4039.4038.8538.9538.956,800
May 28, 201939.8039.8039.8039.8039.80400
May 27, 201939.9239.9239.9239.9239.92-
May 24, 201939.3539.9239.3539.9239.921,700
May 23, 201938.7538.7538.7538.7538.75100
May 22, 201939.9939.9939.7939.9439.94700
May 21, 201939.9040.3739.9040.3740.37600
May 17, 201940.0340.0540.0340.0540.05500
May 16, 201940.2240.2440.2240.2440.241,700
May 15, 201939.8540.0739.6840.0540.058,500
May 14, 201940.4540.4540.4540.4540.45-
May 13, 201940.4540.4540.4540.4540.45-
May 10, 201939.8040.4539.8040.4540.451,500
May 09, 201940.2840.5440.2840.5440.54800
May 08, 201941.0941.0941.0941.0941.09300
May 07, 201941.3341.3340.9040.9040.902,500
May 06, 201941.1741.8041.1041.8041.803,400
May 03, 201941.8641.9041.7641.9041.903,600
May 02, 201942.2042.2042.2042.2042.20-
May 01, 201942.2042.2042.2042.2042.20100
Apr 30, 201941.6142.0041.6141.9741.973,000
Apr 29, 201941.4941.9141.4941.9141.918,100
Apr 26, 201941.2541.3041.2341.3041.301,600
Apr 25, 201941.2141.2541.2141.2541.251,100
Apr 24, 201940.9141.0040.9140.9540.952,300
Apr 23, 201941.3541.4941.3241.4941.49700
Apr 22, 201941.5141.5141.5141.5141.51-
Apr 18, 201941.4541.5141.4241.5141.511,500
Apr 17, 201941.0841.2540.9941.2541.251,300
Apr 16, 201940.8041.0040.7240.8940.892,800
Apr 15, 201940.0340.4039.9640.4040.401,000
Apr 12, 201939.9740.0039.9740.0040.00800
Apr 11, 201939.3839.3839.3839.3839.38-
Apr 10, 201939.1139.3839.1139.3839.383,800
Apr 09, 201939.0339.1139.0339.1139.112,500
Apr 08, 201939.1939.1939.1939.1939.19100
Apr 05, 201939.4939.4939.3539.3539.351,600
Apr 04, 201939.4839.4839.3439.4039.403,500
Apr 03, 201939.3939.4239.3939.4239.42400
Apr 02, 201939.0039.0038.9538.9738.972,600
Apr 01, 201938.3038.7838.3038.7838.783,300
Mar 29, 201937.6437.6837.6437.6837.68200
Mar 28, 201937.8837.8837.8837.8837.88-
Mar 27, 201937.7037.8837.7037.8837.882,600
Mar 26, 201938.1038.3837.9837.9837.982,800
Mar 25, 201937.4637.8437.4637.8437.848,600
Mar 22, 201938.7438.7437.9137.9137.9112,300
Mar 21, 201938.8138.9938.7438.9938.997,500
Mar 20, 201939.6039.6039.2639.2639.26500
Mar 19, 201939.9540.0339.7539.7539.752,200
Mar 18, 201939.8639.8839.8639.8839.88300
Mar 15, 201939.0939.3539.0939.2839.281,100
Mar 14, 201939.0039.0038.6938.6938.691,300
Mar 13, 201938.8639.0038.8638.9638.961,200
Mar 12, 201938.9539.1238.9238.9438.942,400
Mar 11, 201939.0039.0938.9938.9938.993,100
Mar 08, 201938.3138.3138.3138.3138.31100
Mar 07, 201938.5938.8038.5038.6438.644,600
Mar 06, 201939.0939.0939.0939.0939.09200
Mar 05, 201939.0939.0939.0839.0839.082,300
Mar 04, 201939.1239.4038.9939.0239.029,000
Mar 01, 201939.2039.2638.9138.9138.911,000
Feb 28, 201938.8839.0538.5938.8038.8020,000
Feb 27, 201938.8739.2538.8739.2539.25900
Feb 26, 201938.9039.0838.9039.0039.001,400
Feb 25, 201938.9139.2538.9139.0939.098,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...