BetaPro Gold Bullion -2x Daily Bear ETF (HBD.TO)
8.125
-0.04
(-0.43%)
CAD |
TSX |
Apr 24, 16:00
HBD.TO Price: 8.125 for April 24, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 24, 2024 | 8.23 | 8.23 | 8.11 | 8.125 | 3205.00 |
| Apr 23, 2024 | 8.23 | 8.23 | 8.16 | 8.16 | 10501.00 |
| Apr 22, 2024 | 8.11 | 8.15 | 8.08 | 8.145 | 5550.00 |
| Apr 19, 2024 | 7.81 | 7.82 | 7.72 | 7.73 | 5925.00 |
| Apr 18, 2024 | 7.82 | 7.86 | 7.80 | 7.82 | 12200.00 |
| Apr 17, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 0.000 |
| Apr 16, 2024 | 7.83 | 7.87 | 7.72 | 7.74 | 6400.00 |
| Apr 15, 2024 | 8.15 | 8.15 | 7.85 | 7.85 | 2302.00 |
| Apr 12, 2024 | 7.70 | 8.08 | 7.55 | 8.04 | 13402.00 |
| Apr 11, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 375.00 |
| Apr 10, 2024 | 8.19 | 8.19 | 8.12 | 8.15 | 12740.00 |
| Apr 09, 2024 | 7.96 | 8.04 | 7.95 | 8.00 | 3819.00 |
| Apr 08, 2024 | 8.12 | 8.19 | 8.07 | 8.07 | 15677.00 |
| Apr 05, 2024 | 8.39 | 8.39 | 8.14 | 8.18 | 25590.00 |
| Apr 04, 2024 | 8.43 | 8.435 | 8.32 | 8.37 | 12060.00 |
| Apr 03, 2024 | 8.54 | 8.54 | 8.35 | 8.35 | 12500.00 |
| Apr 02, 2024 | 8.64 | 8.64 | 8.50 | 8.50 | 10980.00 |
| Apr 01, 2024 | 8.66 | 8.85 | 8.66 | 8.78 | 7325.00 |
| Mar 28, 2024 | 9.04 | 9.04 | 8.91 | 8.91 | 2150.00 |
| Mar 27, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 400.00 |
| Mar 26, 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 600.00 |
| Mar 25, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 1910.00 |
| Mar 22, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 100.00 |
| Mar 21, 2024 | 9.09 | 9.12 | 9.09 | 9.12 | 1204.00 |
| Mar 20, 2024 | 9.32 | 9.32 | 9.22 | 9.22 | 1225.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
7.73
Minimum
Apr 19 2024
29.96
Maximum
Apr 25 2019
14.08
Average
12.68
Median
Jul 23 2020