BetaPro S&P/TSX 60 -2x Daily Bear ETF (HXD.TO)
4.92
-0.06
(-1.20%)
CAD |
TSX |
Nov 05, 14:12
HXD.TO Price: 4.92 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 4.96 | 5.02 | 4.94 | 4.98 | 172189.0 |
| Nov 01, 2024 | 4.95 | 4.99 | 4.93 | 4.98 | 74917.00 |
| Oct 31, 2024 | 4.90 | 5.03 | 4.90 | 5.00 | 300185.0 |
| Oct 30, 2024 | 4.89 | 4.90 | 4.84 | 4.88 | 24735.00 |
| Oct 29, 2024 | 4.84 | 4.89 | 4.84 | 4.85 | 60960.00 |
| Oct 28, 2024 | 4.89 | 4.90 | 4.83 | 4.84 | 106900.0 |
| Oct 25, 2024 | 4.84 | 4.89 | 4.83 | 4.89 | 97958.00 |
| Oct 24, 2024 | 4.82 | 4.91 | 4.82 | 4.845 | 225590.0 |
| Oct 23, 2024 | 4.83 | 4.88 | 4.79 | 4.84 | 276087.0 |
| Oct 22, 2024 | 4.82 | 4.85 | 4.79 | 4.79 | 130753.0 |
| Oct 21, 2024 | 4.72 | 4.79 | 4.71 | 4.785 | 168848.0 |
| Oct 18, 2024 | 4.76 | 4.78 | 4.72 | 4.74 | 119039.0 |
| Oct 17, 2024 | 4.80 | 4.81 | 4.77 | 4.77 | 179828.0 |
| Oct 16, 2024 | 4.86 | 4.865 | 4.82 | 4.83 | 228136.0 |
| Oct 15, 2024 | 4.88 | 4.91 | 4.87 | 4.89 | 184453.0 |
| Oct 11, 2024 | 4.90 | 4.90 | 4.85 | 4.86 | 661568.0 |
| Oct 10, 2024 | 4.97 | 4.99 | 4.93 | 4.93 | 326239.0 |
| Oct 09, 2024 | 5.05 | 5.05 | 4.96 | 4.96 | 160060.0 |
| Oct 08, 2024 | 5.03 | 5.07 | 5.02 | 5.02 | 48900.00 |
| Oct 07, 2024 | 5.00 | 5.05 | 4.99 | 5.01 | 98950.00 |
| Oct 04, 2024 | 5.04 | 5.04 | 4.99 | 4.99 | 101226.0 |
| Oct 03, 2024 | 5.08 | 5.13 | 5.07 | 5.08 | 132157.0 |
| Oct 02, 2024 | 5.04 | 5.06 | 5.01 | 5.05 | 27691.00 |
| Oct 01, 2024 | 5.04 | 5.10 | 5.03 | 5.04 | 97082.00 |
| Sep 30, 2024 | 5.09 | 5.10 | 5.04 | 5.04 | 92990.00 |
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
4.74
Minimum
Oct 18 2024
32.40
Maximum
Mar 23 2020
9.187
Average
7.255
Median
Sep 15 2022