BetaPro S&P/TSX 60 -2x Daily Bear ETF (HXD.TO)
4.51
-0.02
(-0.44%)
CAD |
TSX |
Nov 22, 15:59
HXD.TO Price: 4.51 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 4.59 | 4.66 | 4.52 | 4.53 | 406318.0 |
| Nov 20, 2024 | 4.64 | 4.71 | 4.64 | 4.66 | 121097.0 |
| Nov 19, 2024 | 4.74 | 4.74 | 4.66 | 4.66 | 139357.0 |
| Nov 18, 2024 | 4.67 | 4.68 | 4.63 | 4.67 | 423200.0 |
| Nov 15, 2024 | 4.65 | 4.71 | 4.65 | 4.70 | 105166.0 |
| Nov 14, 2024 | 4.59 | 4.63 | 4.56 | 4.62 | 418941.0 |
| Nov 13, 2024 | 4.67 | 4.68 | 4.64 | 4.64 | 117576.0 |
| Nov 12, 2024 | 4.69 | 4.71 | 4.64 | 4.68 | 221266.0 |
| Nov 11, 2024 | 4.73 | 4.75 | 4.69 | 4.75 | 319259.0 |
| Nov 08, 2024 | 4.76 | 4.795 | 4.76 | 4.77 | 173400.0 |
| Nov 07, 2024 | 4.78 | 4.79 | 4.735 | 4.74 | 406895.0 |
| Nov 06, 2024 | 4.86 | 4.94 | 4.81 | 4.81 | 216356.0 |
| Nov 05, 2024 | 4.97 | 4.98 | 4.92 | 4.92 | 94168.00 |
| 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 |
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
4.51
Minimum
Nov 22 2024
32.40
Maximum
Mar 23 2020
9.038
Average
7.21
Median
Sep 13 2022