BetaPro Gold Bullion -2x Daily Bear ETF (HBD.TO)
6.24
-0.20
(-3.11%)
CAD |
TSX |
Nov 22, 15:42
HBD.TO Price: 6.24 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 6.44 | 6.44 | 6.43 | 6.44 | 1746.00 |
| Nov 20, 2024 | 6.51 | 6.515 | 6.51 | 6.515 | 1150.00 |
| Nov 19, 2024 | 6.605 | 6.605 | 6.585 | 6.585 | 1215.00 |
| Nov 18, 2024 | 6.75 | 6.75 | 6.70 | 6.715 | 2110.00 |
| Nov 15, 2024 | 6.91 | 6.96 | 6.91 | 6.96 | 3410.00 |
| Nov 14, 2024 | 6.96 | 6.96 | 6.90 | 6.90 | 4605.00 |
| Nov 13, 2024 | 6.68 | 6.89 | 6.68 | 6.89 | 14696.00 |
| Nov 12, 2024 | 6.70 | 6.72 | 6.70 | 6.72 | 3350.00 |
| Nov 11, 2024 | 6.61 | 6.69 | 6.61 | 6.64 | 4947.00 |
| Nov 08, 2024 | 6.28 | 6.32 | 6.28 | 6.32 | 270.00 |
| Nov 07, 2024 | 6.32 | 6.32 | 6.25 | 6.25 | 7450.00 |
| Nov 06, 2024 | 6.46 | 6.46 | 6.42 | 6.44 | 23328.00 |
| Nov 05, 2024 | 6.07 | 6.09 | 6.07 | 6.08 | 1000.00 |
| Nov 04, 2024 | 6.08 | 6.08 | 6.07 | 6.07 | 1403.00 |
| Nov 01, 2024 | 6.04 | 6.12 | 6.04 | 6.11 | 1500.00 |
| Oct 31, 2024 | 5.98 | 6.11 | 5.98 | 6.06 | 18900.00 |
| Oct 30, 2024 | 5.96 | 5.96 | 5.89 | 5.895 | 2719.00 |
| Oct 29, 2024 | 5.98 | 5.98 | 5.94 | 5.94 | 2325.00 |
| Oct 28, 2024 | 6.08 | 6.09 | 6.08 | 6.08 | 14750.00 |
| Oct 25, 2024 | 6.10 | 6.10 | 6.08 | 6.08 | 1700.00 |
| Oct 24, 2024 | 6.09 | 6.16 | 6.08 | 6.11 | 36100.00 |
| Oct 23, 2024 | 6.12 | 6.19 | 6.09 | 6.18 | 20640.00 |
| Oct 22, 2024 | 6.09 | 6.10 | 6.04 | 6.04 | 24300.00 |
| Oct 21, 2024 | 6.11 | 6.19 | 6.10 | 6.17 | 19400.00 |
| Oct 18, 2024 | 6.24 | 6.24 | 6.17 | 6.17 | 33325.00 |
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
5.895
Minimum
Oct 30 2024
22.60
Maximum
Nov 27 2019
12.17
Average
12.10
Median