BetaPro S&P/TSX Cap Engy -2xDlyBear ETF (HED.TO)
3.67
-0.14
(-3.67%)
CAD |
TSX |
Nov 21, 16:00
HED.TO Price: 3.67 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 3.79 | 3.79 | 3.65 | 3.67 | 109139.0 |
| Nov 20, 2024 | 3.83 | 3.87 | 3.81 | 3.81 | 11982.00 |
| Nov 19, 2024 | 3.83 | 3.93 | 3.83 | 3.88 | 21260.00 |
| Nov 18, 2024 | 3.88 | 3.90 | 3.84 | 3.86 | 42221.00 |
| Nov 15, 2024 | 3.86 | 3.95 | 3.82 | 3.94 | 108658.0 |
| Nov 14, 2024 | 3.91 | 3.91 | 3.85 | 3.86 | 127667.0 |
| Nov 13, 2024 | 4.00 | 4.18 | 4.00 | 4.03 | 10540.00 |
| Nov 12, 2024 | 3.99 | 4.13 | 3.99 | 4.12 | 27601.00 |
| Nov 11, 2024 | 4.03 | 4.03 | 3.98 | 4.01 | 5100.00 |
| Nov 08, 2024 | 4.01 | 4.07 | 4.00 | 4.01 | 38194.00 |
| Nov 07, 2024 | 4.01 | 4.01 | 3.91 | 3.92 | 44754.00 |
| Nov 06, 2024 | 4.12 | 4.12 | 3.95 | 3.96 | 65313.00 |
| Nov 05, 2024 | 4.08 | 4.13 | 4.07 | 4.13 | 21600.00 |
| 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 |
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
20.64
Average
6.75
Median
Dec 13 2022