BetaPro S&P/TSX Cap Fncl -2xDlyBear ETF (HFD.TO)
6.19
-0.13
(-2.06%)
CAD |
TSX |
Nov 21, 16:00
HFD.TO Price: 6.19 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 6.30 | 6.30 | 6.16 | 6.19 | 41375.00 |
| Nov 20, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 2625.00 |
| Nov 19, 2024 | 6.42 | 6.45 | 6.315 | 6.315 | 21225.00 |
| Nov 18, 2024 | 6.35 | 6.35 | 6.33 | 6.35 | 20200.00 |
| Nov 15, 2024 | 6.29 | 6.37 | 6.29 | 6.35 | 22800.00 |
| Nov 14, 2024 | 6.25 | 6.28 | 6.25 | 6.28 | 910.00 |
| Nov 13, 2024 | 6.30 | 6.35 | 6.30 | 6.33 | 24700.00 |
| Nov 12, 2024 | 6.33 | 6.37 | 6.32 | 6.33 | 76800.00 |
| Nov 11, 2024 | 6.26 | 6.30 | 6.26 | 6.30 | 4520.00 |
| Nov 08, 2024 | 6.41 | 6.47 | 6.41 | 6.45 | 900.00 |
| Nov 07, 2024 | 6.46 | 6.46 | 6.37 | 6.37 | 7415.00 |
| Nov 06, 2024 | 6.59 | 6.60 | 6.48 | 6.48 | 4910.00 |
| Nov 05, 2024 | 6.80 | 6.80 | 6.70 | 6.70 | 725.00 |
| 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 |
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
9.840
Average
9.56
Median
Feb 29 2024