BetaPro S&P/TSX Cap Fncl -2xDlyBear ETF (HFD.TO)
6.76
-0.06
(-0.88%)
CAD |
TSX |
Nov 04, 16:00
HFD.TO Price: 6.76 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 500.00 |
| Nov 01, 2024 | 6.87 | 6.87 | 6.82 | 6.82 | 200.00 |
| Oct 31, 2024 | 6.84 | 6.95 | 6.84 | 6.93 | 90820.00 |
| Oct 30, 2024 | 6.69 | 6.76 | 6.69 | 6.73 | 9610.00 |
| Oct 29, 2024 | 6.72 | 6.76 | 6.71 | 6.74 | 10300.00 |
| Oct 28, 2024 | 6.66 | 6.72 | 6.66 | 6.70 | 4300.00 |
| Oct 25, 2024 | 6.75 | 6.85 | 6.74 | 6.83 | 25336.00 |
| Oct 24, 2024 | 6.82 | 6.82 | 6.76 | 6.76 | 3900.00 |
| Oct 23, 2024 | 6.80 | 6.88 | 6.79 | 6.79 | 7370.00 |
| Oct 22, 2024 | 6.77 | 6.85 | 6.77 | 6.77 | 2068.00 |
| Oct 21, 2024 | 6.70 | 6.75 | 6.70 | 6.75 | 2722.00 |
| Oct 18, 2024 | 6.68 | 6.68 | 6.64 | 6.67 | 7800.00 |
| Oct 17, 2024 | 6.75 | 6.75 | 6.67 | 6.68 | 1910.00 |
| Oct 16, 2024 | 6.80 | 6.82 | 6.76 | 6.76 | 5410.00 |
| Oct 15, 2024 | 6.90 | 6.90 | 6.85 | 6.85 | 10700.00 |
| Oct 11, 2024 | 6.95 | 6.95 | 6.88 | 6.90 | 11520.00 |
| Oct 10, 2024 | 7.04 | 7.08 | 7.00 | 7.00 | 163000.0 |
| Oct 09, 2024 | 6.96 | 6.98 | 6.96 | 6.97 | 7280.00 |
| Oct 08, 2024 | 7.02 | 7.04 | 6.98 | 7.04 | 3700.00 |
| Oct 07, 2024 | 6.95 | 7.09 | 6.95 | 7.06 | 24333.00 |
| Oct 04, 2024 | 7.02 | 7.02 | 6.95 | 6.99 | 13650.00 |
| Oct 03, 2024 | 7.07 | 7.12 | 7.07 | 7.09 | 3373.00 |
| Oct 02, 2024 | 7.04 | 7.06 | 7.00 | 7.06 | 1400.00 |
| Oct 01, 2024 | 7.00 | 7.10 | 7.00 | 7.03 | 1503.00 |
| Sep 30, 2024 | 7.05 | 7.07 | 7.00 | 7.00 | 4515.00 |
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
4.33
Minimum
Feb 10 2022
32.09
Maximum
Mar 23 2020
9.939
Average
9.65
Median
Apr 15 2024