BetaPro S&P/TSX 60 -2x Daily Bear ETF (HXD.TO)
5.84
+0.03
(+0.52%)
CAD |
TSX |
May 08, 15:57
HXD.TO Price: 5.84 for May 8, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 07, 2024 | 5.80 | 5.83 | 5.80 | 5.81 | 16301.00 |
May 06, 2024 | 5.95 | 5.95 | 5.83 | 5.83 | 419778.0 |
May 03, 2024 | 5.99 | 6.03 | 5.99 | 5.99 | 81763.00 |
May 02, 2024 | 6.09 | 6.14 | 6.03 | 6.06 | 124640.0 |
May 01, 2024 | 6.15 | 6.17 | 6.02 | 6.11 | 118189.0 |
Apr 30, 2024 | 6.01 | 6.12 | 5.99 | 6.12 | 143687.0 |
Apr 29, 2024 | 5.95 | 6.015 | 5.95 | 5.98 | 51161.00 |
Apr 26, 2024 | 5.99 | 6.01 | 5.97 | 5.98 | 91956.00 |
Apr 25, 2024 | 6.12 | 6.16 | 6.01 | 6.02 | 131882.0 |
Apr 24, 2024 | 5.93 | 6.06 | 5.93 | 6.01 | 198736.0 |
Apr 23, 2024 | 6.02 | 6.02 | 5.93 | 5.95 | 281219.0 |
Apr 22, 2024 | 6.05 | 6.09 | 5.99 | 6.02 | 51258.00 |
Apr 19, 2024 | 6.10 | 6.10 | 6.03 | 6.07 | 183057.0 |
Apr 18, 2024 | 6.17 | 6.19 | 6.08 | 6.13 | 351095.0 |
Apr 17, 2024 | 6.16 | 6.21 | 6.06 | 6.15 | 208776.0 |
Apr 16, 2024 | 6.17 | 6.21 | 6.12 | 6.17 | 142101.0 |
Apr 15, 2024 | 5.95 | 6.14 | 5.93 | 6.10 | 271997.0 |
Apr 12, 2024 | 5.89 | 6.05 | 5.86 | 6.01 | 108570.0 |
Apr 11, 2024 | 5.86 | 5.97 | 5.85 | 5.90 | 123823.0 |
Apr 10, 2024 | 5.85 | 5.90 | 5.81 | 5.84 | 77203.00 |
Apr 09, 2024 | 5.79 | 5.84 | 5.75 | 5.76 | 30700.00 |
Apr 08, 2024 | 5.77 | 5.84 | 5.77 | 5.79 | 55422.00 |
Apr 05, 2024 | 5.88 | 5.88 | 5.78 | 5.80 | 275850.0 |
Apr 04, 2024 | 5.82 | 5.93 | 5.81 | 5.91 | 443351.0 |
Apr 03, 2024 | 5.90 | 5.90 | 5.825 | 5.86 | 12150.00 |
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
5.76
Minimum
Apr 09 2024
32.40
Maximum
Mar 23 2020
10.59
Average
7.68
Median
Aug 09 2021