Toronto - Delayed Quote CAD

BetaPro Silver 2x Daily Bull ETF (HZU.TO)

24.96 +0.08 (+0.32%)
At close: April 23 at 3:55 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 24.38 25.03 24.38 24.96 24.96 68,400
Apr 22, 2024 24.92 25.44 24.64 24.88 24.88 105,800
Apr 19, 2024 27.04 27.85 27.04 27.61 27.61 54,100
Apr 18, 2024 27.40 27.49 26.73 26.91 26.91 69,000
Apr 17, 2024 27.52 27.93 26.66 26.92 26.92 62,500
Apr 16, 2024 27.35 27.35 26.40 26.80 26.80 56,000
Apr 15, 2024 27.73 28.11 26.63 28.07 28.07 69,500
Apr 12, 2024 28.95 29.80 26.30 26.47 26.47 183,200
Apr 11, 2024 26.60 27.30 26.00 27.30 27.30 58,400
Apr 10, 2024 25.94 27.46 25.60 26.12 26.12 141,100
Apr 9, 2024 26.75 27.05 25.74 26.68 26.68 108,200
Apr 8, 2024 25.90 26.20 25.02 26.09 26.09 151,300
Apr 5, 2024 24.23 25.50 24.07 25.29 25.29 163,000
Apr 4, 2024 24.39 25.12 24.01 24.22 24.22 123,500
Apr 3, 2024 23.81 24.76 23.69 24.75 24.75 177,600
Apr 2, 2024 22.03 23.06 22.00 23.01 23.01 116,000
Apr 1, 2024 21.81 21.81 20.80 21.18 21.18 115,400
Mar 28, 2024 20.49 21.05 20.35 20.98 20.98 161,300
Mar 27, 2024 20.34 20.61 20.31 20.56 20.56 147,200
Mar 26, 2024 20.77 20.77 20.19 20.25 20.25 60,400
Mar 25, 2024 20.79 21.02 20.68 20.70 20.70 58,900
Mar 22, 2024 20.90 21.10 20.65 20.71 20.71 37,000
Mar 21, 2024 21.82 21.82 20.70 20.86 20.86 104,300
Mar 20, 2024 21.02 22.37 21.00 22.16 22.16 130,300
Mar 19, 2024 21.18 21.25 20.88 21.15 21.15 59,600
Mar 18, 2024 21.78 21.80 21.36 21.41 21.41 149,100
Mar 15, 2024 21.65 22.04 21.58 21.68 21.68 144,800
Mar 14, 2024 21.41 21.46 20.96 21.10 21.10 65,300
Mar 13, 2024 20.34 21.34 20.28 21.21 21.21 103,000
Mar 12, 2024 20.16 20.17 19.75 19.91 19.91 62,500
Mar 11, 2024 20.37 20.57 20.23 20.44 20.44 39,300
Mar 8, 2024 20.22 20.53 20.07 20.17 20.17 39,600
Mar 7, 2024 20.10 20.53 20.10 20.30 20.30 35,600
Mar 6, 2024 19.56 20.20 19.56 19.99 19.99 83,600
Mar 5, 2024 19.75 19.92 19.20 19.20 19.20 65,300
Mar 4, 2024 18.79 19.61 18.76 19.56 19.56 73,700
Mar 1, 2024 17.70 18.54 17.45 18.38 18.38 98,200
Feb 29, 2024 17.61 17.69 17.45 17.62 17.62 29,900
Feb 28, 2024 17.27 17.31 17.13 17.31 17.31 15,800
Feb 27, 2024 17.60 17.62 17.25 17.33 17.33 47,400
Feb 26, 2024 17.44 17.55 17.31 17.43 17.43 80,600
Feb 23, 2024 17.75 18.17 17.59 18.09 18.09 65,500
Feb 22, 2024 17.95 18.01 17.78 17.80 17.80 24,300
Feb 21, 2024 18.29 18.29 17.84 18.07 18.07 34,800
Feb 20, 2024 18.46 18.46 18.20 18.23 18.23 11,100
Feb 16, 2024 18.28 19.00 18.00 18.88 18.88 43,400
Feb 15, 2024 17.89 18.28 17.89 18.07 18.07 30,500
Feb 14, 2024 16.90 17.39 16.89 17.24 17.24 51,300
Feb 13, 2024 17.18 17.18 16.69 16.81 16.81 63,300
Feb 12, 2024 17.58 17.91 17.57 17.81 17.81 11,500
Feb 9, 2024 17.44 17.67 17.31 17.66 17.66 15,900
Feb 8, 2024 17.25 17.70 17.17 17.66 17.66 37,500
Feb 7, 2024 17.29 17.44 17.08 17.10 17.10 40,100
Feb 6, 2024 17.22 17.48 17.22 17.43 17.43 37,900
Feb 5, 2024 17.30 17.44 17.20 17.32 17.32 43,300
Feb 2, 2024 17.58 17.90 17.40 17.85 17.85 43,400
Feb 1, 2024 18.21 18.78 18.15 18.65 18.65 49,900
Jan 31, 2024 18.75 18.88 18.08 18.08 18.08 69,500
Jan 30, 2024 18.86 18.88 18.30 18.68 18.68 52,300
Jan 29, 2024 18.34 18.74 18.05 18.71 18.71 36,700
Jan 26, 2024 18.00 18.10 17.94 18.08 18.08 7,700
Jan 25, 2024 18.17 18.42 17.97 18.22 18.22 53,500
Jan 24, 2024 18.26 18.26 17.80 17.86 17.86 47,000
Jan 23, 2024 17.38 17.54 17.32 17.54 17.54 59,000
Jan 22, 2024 16.80 17.24 16.75 16.93 16.93 73,400
Jan 19, 2024 17.87 17.91 17.59 17.75 17.75 66,200
Jan 18, 2024 17.60 18.03 17.53 18.02 18.02 25,900
Jan 17, 2024 17.99 18.00 17.69 17.76 17.76 76,200
Jan 16, 2024 18.63 18.69 18.25 18.35 18.35 119,900
Jan 15, 2024 18.70 18.86 18.68 18.86 18.86 39,900
Jan 12, 2024 19.06 19.32 18.64 18.72 18.72 55,700
Jan 11, 2024 18.35 18.45 17.68 18.06 18.06 79,300
Jan 10, 2024 18.31 18.44 18.19 18.31 18.31 96,100
Jan 9, 2024 18.73 18.73 18.37 18.47 18.47 60,500
Jan 8, 2024 18.55 18.87 18.47 18.71 18.71 72,500
Jan 5, 2024 18.68 19.31 18.59 18.82 18.82 34,100
Jan 4, 2024 18.33 18.61 18.10 18.57 18.57 73,200
Jan 3, 2024 18.61 18.85 18.31 18.61 18.61 84,300
Jan 2, 2024 20.17 20.26 19.66 19.68 19.68 43,600
Dec 29, 2023 19.61 20.23 19.50 19.94 19.94 54,900
Dec 28, 2023 20.68 20.78 20.28 20.29 20.29 36,300
Dec 27, 2023 20.56 21.10 20.56 20.80 20.80 28,900
Dec 22, 2023 21.20 21.38 20.49 20.58 20.58 46,100
Dec 21, 2023 20.92 21.19 20.79 21.00 21.00 41,300
Dec 20, 2023 20.94 21.00 20.52 20.52 20.52 39,200
Dec 19, 2023 20.25 20.66 20.25 20.49 20.49 27,100
Dec 18, 2023 20.19 20.19 19.82 20.04 20.04 59,600
Dec 15, 2023 20.38 20.43 19.96 20.09 20.09 36,900
Dec 14, 2023 20.44 20.72 20.42 20.66 20.66 110,000
Dec 13, 2023 18.28 20.03 18.01 20.03 20.03 127,700
Dec 12, 2023 18.61 18.64 18.30 18.41 18.41 60,100
Dec 11, 2023 18.65 18.68 18.39 18.57 18.57 80,600
Dec 8, 2023 19.38 19.69 18.73 18.88 18.88 210,300
Dec 7, 2023 20.35 20.35 19.88 20.20 20.20 52,500
Dec 6, 2023 20.92 20.93 20.37 20.44 20.44 52,700
Dec 5, 2023 21.25 21.30 20.53 20.86 20.86 62,600
Dec 4, 2023 22.13 22.39 21.34 21.54 21.54 110,800
Dec 1, 2023 22.84 23.35 22.75 23.30 23.30 74,500
Nov 30, 2023 22.57 22.92 22.48 22.89 22.89 39,400
Nov 29, 2023 22.57 22.88 22.35 22.44 22.44 27,000
Nov 28, 2023 22.08 22.48 21.99 22.48 22.48 65,100
Nov 27, 2023 22.01 22.10 21.70 21.83 21.83 40,100
Nov 24, 2023 20.77 21.35 20.77 21.35 21.35 29,800
Nov 23, 2023 20.28 20.33 20.18 20.20 20.20 2,200
Nov 22, 2023 20.16 20.30 19.95 20.11 20.11 33,000
Nov 21, 2023 20.53 20.73 20.28 20.34 20.34 28,400
Nov 20, 2023 19.68 19.97 19.64 19.79 19.79 32,200
Nov 17, 2023 20.41 20.48 20.22 20.30 20.30 21,700
Nov 16, 2023 20.56 20.90 20.31 20.34 20.34 71,300
Nov 15, 2023 19.61 19.88 19.52 19.79 19.79 41,700
Nov 14, 2023 18.78 19.33 18.78 19.24 19.24 92,800
Nov 13, 2023 17.51 18.01 17.35 17.95 17.95 56,800
Nov 10, 2023 18.11 18.11 17.77 17.79 17.79 54,600
Nov 9, 2023 18.56 19.08 18.38 18.43 18.43 46,400
Nov 8, 2023 18.64 18.83 18.35 18.39 18.39 46,000
Nov 7, 2023 18.53 18.55 18.25 18.50 18.50 45,200
Nov 6, 2023 19.46 19.46 19.21 19.21 19.21 29,300
Nov 3, 2023 19.20 19.70 19.20 19.49 19.49 43,700
Nov 2, 2023 19.19 19.19 18.64 18.81 18.81 51,500
Nov 1, 2023 18.79 19.23 18.46 18.99 18.99 125,200
Oct 31, 2023 19.40 19.74 18.80 19.01 19.01 70,200
Oct 30, 2023 20.20 20.22 19.54 19.76 19.76 51,200
Oct 27, 2023 19.05 19.44 18.72 19.42 19.42 94,100
Oct 26, 2023 18.95 19.05 18.38 18.85 18.85 112,600
Oct 25, 2023 19.00 19.22 18.54 19.04 19.04 143,400
Oct 24, 2023 19.01 19.30 18.89 19.19 19.19 106,800
Oct 23, 2023 19.55 19.58 19.19 19.26 19.26 65,100
Oct 20, 2023 19.49 20.47 19.47 19.93 19.93 86,800
Oct 19, 2023 18.90 19.41 18.76 19.34 19.34 118,200
Oct 18, 2023 19.56 19.81 18.80 19.08 19.08 57,900
Oct 17, 2023 18.92 19.26 18.90 19.06 19.06 31,600
Oct 16, 2023 18.65 18.80 18.56 18.61 18.61 22,000
Oct 13, 2023 18.30 19.02 18.26 18.78 18.78 112,700
Oct 12, 2023 17.82 17.94 17.28 17.38 17.38 67,100
Oct 11, 2023 17.77 17.87 17.58 17.76 17.76 35,400
Oct 10, 2023 17.36 17.52 17.29 17.41 17.41 60,000
Oct 6, 2023 16.80 17.10 16.16 16.96 16.96 115,900
Oct 5, 2023 16.32 16.38 15.75 16.14 16.14 58,400
Oct 4, 2023 16.47 16.47 15.70 16.26 16.26 86,600
Oct 3, 2023 16.26 16.71 16.15 16.53 16.53 81,700
Oct 2, 2023 16.94 17.03 16.46 16.50 16.50 128,000
Sep 29, 2023 20.14 20.16 18.09 18.17 18.17 169,300
Sep 28, 2023 18.74 19.06 18.55 18.88 18.88 44,700
Sep 27, 2023 18.91 19.03 18.60 18.85 18.85 77,400
Sep 26, 2023 19.50 19.70 19.36 19.37 19.37 20,100
Sep 25, 2023 20.36 20.41 19.66 19.80 19.80 32,200
Sep 22, 2023 20.70 20.88 20.56 20.56 20.56 15,800
Sep 21, 2023 19.53 20.44 19.45 20.30 20.30 52,200
Sep 20, 2023 20.02 20.66 20.02 20.12 20.12 41,700
Sep 19, 2023 20.20 20.21 19.85 19.99 19.99 12,200
Sep 18, 2023 19.89 20.05 19.58 20.05 20.05 49,100
Sep 15, 2023 19.81 20.10 19.69 19.69 19.69 81,600
Sep 14, 2023 18.72 19.20 18.46 19.00 19.00 124,000
Sep 13, 2023 19.59 19.70 19.37 19.41 19.41 16,600
Sep 12, 2023 19.61 19.85 19.45 19.79 19.79 40,600
Sep 11, 2023 19.99 20.00 19.69 19.84 19.84 63,900
Sep 8, 2023 19.63 19.90 19.49 19.52 19.52 45,100
Sep 7, 2023 19.65 19.78 19.52 19.58 19.58 35,200
Sep 6, 2023 19.84 20.28 19.75 20.00 20.00 49,300
Sep 5, 2023 21.58 21.58 20.63 20.69 20.69 39,800
Sep 1, 2023 22.78 22.91 21.84 21.86 21.86 99,300
Aug 31, 2023 22.65 22.78 22.34 22.36 22.36 10,600
Aug 30, 2023 23.28 23.39 22.69 22.71 22.71 22,700
Aug 29, 2023 22.10 23.02 22.00 23.00 23.00 17,600
Aug 28, 2023 21.74 22.25 21.73 22.02 22.02 14,000
Aug 25, 2023 21.86 22.11 21.51 22.06 22.06 52,800
Aug 24, 2023 22.02 22.21 21.73 21.84 21.84 29,500
Aug 23, 2023 21.73 22.26 21.73 22.19 22.19 46,200
Aug 22, 2023 20.38 20.64 20.29 20.60 20.60 60,200
Aug 21, 2023 20.25 20.44 19.78 20.40 20.40 65,300
Aug 18, 2023 19.40 19.49 19.36 19.44 19.44 12,500
Aug 17, 2023 19.81 19.81 19.19 19.35 19.35 24,800
Aug 16, 2023 19.25 19.36 18.86 18.86 18.86 15,100
Aug 15, 2023 19.03 19.34 18.84 19.10 19.10 35,800
Aug 14, 2023 19.14 19.31 18.85 19.21 19.21 53,200
Aug 11, 2023 19.37 19.60 19.28 19.34 19.34 54,500
Aug 10, 2023 19.47 19.87 19.28 19.40 19.40 58,500
Aug 9, 2023 19.45 19.63 19.28 19.36 19.36 49,000
Aug 8, 2023 19.47 19.70 19.35 19.51 19.51 52,500
Aug 4, 2023 21.16 21.36 21.00 21.05 21.05 43,400
Aug 3, 2023 21.04 21.22 20.93 21.00 21.00 23,700
Aug 2, 2023 22.13 22.19 21.20 21.28 21.28 39,200
Aug 1, 2023 22.45 22.51 22.08 22.41 22.41 26,400
Jul 31, 2023 22.83 23.43 22.83 23.23 23.23 23,300
Jul 28, 2023 22.37 22.60 22.24 22.43 22.43 28,300
Jul 27, 2023 22.88 22.88 22.00 22.09 22.09 60,900
Jul 26, 2023 23.07 23.79 22.91 23.71 23.71 20,100
Jul 25, 2023 23.11 23.23 22.88 23.16 23.16 23,200
Jul 24, 2023 22.71 22.84 22.44 22.56 22.56 37,900
Jul 21, 2023 23.30 23.32 23.06 23.09 23.09 9,300
Jul 20, 2023 24.11 24.11 23.30 23.31 23.31 20,400
Jul 19, 2023 24.04 24.35 24.04 24.19 24.19 11,400
Jul 18, 2023 23.62 24.20 23.60 23.97 23.97 16,800
Jul 17, 2023 23.33 23.62 23.20 23.59 23.59 24,800
Jul 14, 2023 23.59 23.95 23.47 23.70 23.70 19,500
Jul 13, 2023 22.98 23.55 22.98 23.55 23.55 64,700
Jul 12, 2023 21.86 22.30 21.84 22.29 22.29 60,800
Jul 11, 2023 20.50 20.60 20.40 20.47 20.47 15,400
Jul 10, 2023 20.19 20.58 20.19 20.53 20.53 31,800
Jul 7, 2023 20.00 20.54 20.00 20.43 20.43 36,200
Jul 6, 2023 20.16 20.16 19.48 19.78 19.78 35,400
Jul 5, 2023 20.76 20.76 20.34 20.57 20.57 20,100
Jul 4, 2023 20.32 20.35 20.20 20.28 20.28 10,700
Jun 30, 2023 19.47 20.01 19.28 19.91 19.91 59,300
Jun 29, 2023 19.28 19.68 19.06 19.58 19.58 23,500
Jun 28, 2023 19.92 20.10 19.60 19.90 19.90 47,500
Jun 27, 2023 20.47 20.50 19.95 20.19 20.19 15,200
Jun 26, 2023 19.85 20.12 19.72 19.99 19.99 15,500
Jun 23, 2023 19.50 19.78 19.15 19.34 19.34 32,800
Jun 22, 2023 19.44 19.53 19.19 19.23 19.23 17,500
Jun 21, 2023 20.08 20.08 19.48 19.83 19.83 50,800
Jun 20, 2023 21.08 21.08 20.49 20.73 20.73 55,500
Jun 19, 2023 22.21 22.40 22.20 22.25 22.25 3,900
Jun 16, 2023 22.38 22.64 22.10 22.56 22.56 27,100
Jun 15, 2023 21.64 22.10 21.60 22.10 22.10 51,000
Jun 14, 2023 22.17 22.47 22.07 22.17 22.17 48,400
Jun 13, 2023 22.47 22.47 21.57 21.71 21.71 37,800
Jun 12, 2023 22.36 22.45 22.10 22.43 22.43 25,500
Jun 9, 2023 22.80 23.27 22.68 22.87 22.87 24,800
Jun 8, 2023 22.30 22.99 22.30 22.86 22.86 58,300
Jun 7, 2023 21.66 22.36 21.30 21.35 21.35 32,800
Jun 6, 2023 21.25 21.59 21.18 21.58 21.58 10,100
Jun 5, 2023 21.32 21.62 21.23 21.58 21.58 14,400
Jun 2, 2023 22.19 22.20 21.56 21.61 21.61 37,100
Jun 1, 2023 21.64 22.22 21.64 22.12 22.12 23,000
May 31, 2023 21.14 21.70 20.93 21.54 21.54 33,700
May 30, 2023 20.83 21.00 20.59 20.97 20.97 4,100
May 29, 2023 21.05 21.05 20.87 20.87 20.87 1,100
May 26, 2023 20.85 21.20 20.65 21.15 21.15 14,400
May 25, 2023 20.68 20.72 20.03 20.06 20.06 38,700
May 24, 2023 21.20 21.21 20.65 20.68 20.68 53,600
May 23, 2023 21.53 21.70 21.39 21.44 21.44 32,600
May 19, 2023 21.82 22.49 21.63 22.18 22.18 36,500
May 18, 2023 21.66 21.70 21.31 21.57 21.57 32,300
May 17, 2023 22.31 22.31 21.72 22.11 22.11 12,100
May 16, 2023 22.49 22.59 21.90 22.08 22.08 68,900
May 15, 2023 22.78 22.96 22.60 22.71 22.71 17,100
May 12, 2023 22.62 22.84 22.33 22.53 22.53 79,700
May 11, 2023 23.85 23.95 22.88 22.88 22.88 93,600
May 10, 2023 26.00 26.16 25.12 25.42 25.42 22,500
May 9, 2023 25.58 26.01 25.58 25.84 25.84 11,400
May 8, 2023 25.89 25.98 25.74 25.79 25.79 20,300
May 5, 2023 25.62 26.05 25.09 26.05 26.05 79,500
May 4, 2023 25.79 26.83 25.79 26.83 26.83 34,800
May 3, 2023 25.42 26.03 25.20 25.81 25.81 61,000
May 2, 2023 24.08 25.69 24.00 25.50 25.50 62,300
May 1, 2023 26.33 26.36 24.52 24.58 24.58 63,400
Apr 28, 2023 24.57 24.87 24.30 24.81 24.81 34,600
Apr 27, 2023 23.91 24.64 23.80 24.53 24.53 40,600
Apr 26, 2023 25.06 25.06 24.24 24.47 24.47 56,400
Apr 25, 2023 24.72 24.79 24.10 24.74 24.74 82,700
Apr 24, 2023 24.71 25.20 24.63 25.03 25.03 42,000

Related Tickers