U.S. Markets open in 6 hrs 11 mins

BetaPro Cdn Gold Miners -2x DlyBear ETF (HGD.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
9.30+0.11 (+1.20%)
At close: 3:59PM EDT
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20179.449.459.099.309.30731,800
Sep 20, 20178.929.298.729.199.19827,000
Sep 19, 20178.949.068.908.968.96338,500
Sep 18, 20178.939.108.908.978.97663,100
Sep 15, 20178.618.828.608.768.76510,000
Sep 14, 20178.718.848.558.608.60501,200
Sep 13, 20178.428.728.398.708.70871,100
Sep 12, 20178.618.738.388.408.40975,400
Sep 11, 20178.418.618.188.608.601,523,800
Sep 08, 20178.038.278.028.158.15617,900
Sep 07, 20178.148.167.938.068.061,356,000
Sep 06, 20177.908.337.828.228.221,365,300
Sep 05, 20178.028.057.827.847.841,198,500
Sep 01, 20178.098.308.058.188.18926,700
Aug 31, 20178.318.368.058.078.071,084,300
Aug 30, 20178.318.348.178.318.31900,000
Aug 29, 20178.158.418.038.228.221,141,700
Aug 28, 20178.949.008.458.458.45957,800
Aug 25, 20179.039.198.969.059.05781,600
Aug 24, 20179.119.208.989.049.04632,200
Aug 23, 20179.159.249.099.139.13258,000
Aug 22, 20179.159.259.129.239.23621,600
Aug 21, 20179.249.249.069.089.08581,900
Aug 18, 20178.849.358.739.269.261,419,800
Aug 17, 20178.939.108.868.998.99679,600
Aug 16, 20179.069.378.889.069.06795,400
Aug 15, 20179.489.539.289.329.32901,900
Aug 14, 20179.229.379.179.249.24785,500
Aug 11, 20179.119.218.979.089.08819,000
Aug 10, 20179.329.379.059.069.061,159,600
Aug 09, 20179.529.629.419.539.53815,200
Aug 08, 20179.7110.059.699.919.91869,600
Aug 04, 20179.719.939.619.839.83853,500
Aug 03, 20179.499.599.329.559.55818,200
Aug 02, 20179.629.629.409.549.54743,200
Aug 01, 20179.749.869.399.569.561,154,000
Jul 31, 20179.609.709.409.689.68460,100
Jul 28, 20179.719.809.569.609.601,269,300
Jul 27, 20179.379.829.269.769.761,414,600
Jul 26, 201710.1910.299.539.659.651,412,700
Jul 25, 201710.1710.209.9310.1310.131,842,700
Jul 24, 20179.5510.149.5510.1010.10732,900
Jul 21, 20179.399.669.399.589.58415,900
Jul 20, 20179.799.799.529.549.541,005,100
Jul 19, 20179.809.859.669.759.751,002,400
Jul 18, 20179.679.829.659.779.77588,200
Jul 17, 20179.889.909.779.839.83698,200
Jul 14, 20179.9810.129.8910.1210.12963,700
Jul 13, 201710.0010.319.9010.3110.31888,900
Jul 12, 20179.4710.019.4110.0010.001,404,400
Jul 11, 20179.8610.109.689.709.701,171,200
Jul 10, 201710.4010.449.779.829.821,131,000
Jul 07, 20179.9810.439.9710.2610.261,606,800
Jul 06, 20179.669.879.459.799.791,443,500
Jul 05, 20179.729.779.359.489.481,617,600
Jul 04, 20179.469.729.469.729.72270,300
Jun 30, 20179.209.349.149.189.181,389,000
Jun 29, 20178.859.278.859.229.221,699,000
Jun 28, 20178.668.908.608.778.77743,200
Jun 27, 20178.288.718.258.698.691,167,300
Jun 26, 20178.398.438.218.358.351,589,100
Jun 23, 20178.418.438.158.168.161,042,100
Jun 22, 20178.608.718.528.588.58919,600
Jun 21, 20179.029.078.748.748.741,079,200
Jun 20, 20179.079.189.039.119.111,283,100
Jun 19, 20179.139.168.959.119.111,429,900
Jun 16, 20178.979.108.959.079.071,391,200
Jun 15, 20179.199.198.888.978.971,693,500
Jun 14, 20178.159.018.088.978.973,110,300
Jun 13, 20178.498.658.258.358.351,179,500
Jun 12, 20178.358.438.208.428.421,174,900
Jun 09, 20178.238.358.168.338.331,724,600
Jun 08, 20177.818.147.777.967.962,269,900
Jun 07, 20177.767.877.587.637.632,066,200
Jun 06, 20178.248.277.617.627.622,789,400
Jun 05, 20178.268.688.258.488.481,010,700
Jun 02, 20178.308.458.208.428.421,213,200
Jun 01, 20178.538.588.358.468.461,390,900
May 31, 20178.528.618.268.378.371,978,600
May 30, 20178.558.568.378.568.56880,300
May 29, 20178.418.508.418.508.5055,400
May 26, 20178.318.448.228.418.411,094,200
May 25, 20178.488.658.428.488.481,318,000
May 24, 20178.608.928.398.428.422,284,000
May 23, 20178.058.558.018.538.531,954,600
May 19, 20178.058.228.058.218.211,902,400
May 18, 20178.018.298.008.228.222,836,700
May 17, 20177.708.007.617.857.852,012,800
May 16, 20178.028.057.897.977.971,416,100
May 15, 20177.838.247.808.048.041,263,800
May 12, 20178.058.137.928.038.031,347,200
May 11, 20178.608.608.158.278.271,706,300
May 10, 20178.778.798.588.698.691,796,400
May 09, 20179.099.198.928.938.931,994,600
May 08, 20179.019.208.938.938.931,605,100
May 05, 20179.269.268.939.099.092,056,500
May 04, 20179.169.559.169.339.333,688,800
May 03, 20178.898.978.528.978.973,011,200
May 02, 20178.999.068.728.858.852,004,500
May 01, 20178.699.078.578.928.923,679,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...