BetaPro S&P/TSX Cap Engy -2xDlyBear ETF (HED.TO)
4.12
-0.11
(-2.60%)
CAD |
TSX |
Nov 04, 16:00
HED.TO Price: 4.12 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 4.13 | 4.14 | 4.06 | 4.12 | 49700.00 |
| Nov 01, 2024 | 4.05 | 4.25 | 4.02 | 4.23 | 27512.00 |
| Oct 31, 2024 | 4.01 | 4.21 | 4.01 | 4.15 | 42961.00 |
| Oct 30, 2024 | 4.04 | 4.07 | 4.01 | 4.05 | 18502.00 |
| Oct 29, 2024 | 4.03 | 4.13 | 4.02 | 4.08 | 39405.00 |
| Oct 28, 2024 | 4.05 | 4.13 | 4.02 | 4.03 | 40849.00 |
| Oct 25, 2024 | 3.93 | 3.95 | 3.87 | 3.89 | 51666.00 |
| Oct 24, 2024 | 4.02 | 4.06 | 3.99 | 4.00 | 26629.00 |
| Oct 23, 2024 | 3.95 | 4.08 | 3.95 | 4.04 | 86266.00 |
| Oct 22, 2024 | 3.95 | 3.99 | 3.93 | 3.94 | 141306.0 |
| Oct 21, 2024 | 3.90 | 3.97 | 3.90 | 3.96 | 69406.00 |
| Oct 18, 2024 | 3.96 | 4.06 | 3.96 | 3.98 | 102796.0 |
| Oct 17, 2024 | 4.00 | 4.01 | 3.94 | 3.94 | 70400.00 |
| Oct 16, 2024 | 3.99 | 4.03 | 3.98 | 4.03 | 119232.0 |
| Oct 15, 2024 | 3.94 | 4.01 | 3.93 | 3.99 | 144533.0 |
| Oct 11, 2024 | 3.67 | 3.69 | 3.63 | 3.65 | 107840.0 |
| Oct 10, 2024 | 3.78 | 3.80 | 3.64 | 3.65 | 158345.0 |
| Oct 09, 2024 | 3.90 | 3.94 | 3.83 | 3.83 | 120305.0 |
| Oct 08, 2024 | 3.80 | 3.91 | 3.80 | 3.85 | 133550.0 |
| Oct 07, 2024 | 3.87 | 3.87 | 3.65 | 3.69 | 63366.00 |
| Oct 04, 2024 | 3.90 | 3.90 | 3.83 | 3.835 | 32155.00 |
| Oct 03, 2024 | 4.15 | 4.16 | 3.925 | 3.93 | 85221.00 |
| Oct 02, 2024 | 4.04 | 4.24 | 4.04 | 4.16 | 40900.00 |
| Oct 01, 2024 | 4.51 | 4.51 | 4.15 | 4.17 | 112000.0 |
| Sep 30, 2024 | 4.53 | 4.54 | 4.47 | 4.47 | 22900.00 |
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
1.59
Minimum
Jun 08 2022
342.35
Maximum
Mar 18 2020
21.23
Average
6.81
Median
Dec 06 2022