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

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 22, 201938.6938.8038.6838.6838.681,700
Feb 21, 201938.9638.9638.6838.7938.794,300
Feb 20, 201938.7538.9638.7538.9638.961,500
Feb 19, 201938.0538.2638.0538.2238.22400
Feb 15, 201937.7538.0937.7538.0038.006,500
Feb 14, 201937.3137.3137.3137.3137.31-
Feb 13, 201937.4637.4937.3037.3137.3111,800
Feb 12, 201937.1837.3837.1637.3837.384,300
Feb 11, 201936.7336.7336.7036.7036.70200
Feb 08, 201937.0637.0636.9936.9936.991,100
Feb 07, 201937.3037.4737.1137.4737.4716,600
Feb 06, 201937.5037.5037.5037.5037.501,500
Feb 05, 201936.9237.1636.8537.1637.162,200
Feb 04, 201936.7836.7836.7836.7836.78-
Feb 01, 201936.7836.7836.7536.7836.785,700
Jan 31, 201936.5236.7036.4136.7036.7010,200
Jan 30, 201936.7436.7436.3436.5336.537,300
Jan 29, 201936.3336.5036.3336.5036.502,800
Jan 28, 201935.7335.9935.7335.9935.993,400
Jan 25, 201935.8936.0235.7535.7835.785,500
Jan 24, 201935.6635.8035.4935.7835.7828,800
Jan 23, 201936.0036.1535.5235.6235.6222,500
Jan 22, 201935.8535.9535.4035.8035.8040,900
Jan 21, 201936.1336.1335.6135.6135.61800
Jan 18, 201935.7635.9735.6335.9735.9713,200
Jan 17, 201934.9535.2534.9535.2535.254,200
Jan 16, 201934.3534.7534.3534.6534.653,300
Jan 15, 201933.4634.0033.4634.0034.00800
Jan 14, 201933.4033.6933.4033.6633.664,000
Jan 11, 201933.3833.6033.3833.6033.602,000
Jan 10, 201932.6533.5032.6533.5033.501,900
Jan 09, 201932.3133.0232.2933.0133.014,500
Jan 08, 201932.0332.0331.5132.0132.012,200
Jan 07, 201931.6431.6431.3831.6431.643,200
Jan 04, 201931.3631.7331.3631.7231.724,000
Jan 03, 201930.7030.7030.6330.6830.68600
Jan 02, 201930.7131.3930.7131.3931.392,800
Dec 31, 201831.2831.2831.2031.2031.202,100
Dec 28, 201831.0431.0730.9330.9330.933,800
Dec 27, 201830.2930.6129.8130.6130.612,600
Dec 24, 201830.0430.0428.4229.2529.2524,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...