Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Betapro Gold Bullion 2X Daily Bear ETF (TSX: HBD )

8.330 +0.110 (+1.34%)
Streaming Delayed Price Updated: 12:25 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 7.510 7.510 7.440 7.440 1,289 -0.25(-3.25%)
May 28, 2020 7.560 7.690 7.530 7.690 2,284 +0.02(+0.26%)
May 27, 2020 7.880 7.880 7.660 7.670 16,033 +0.10(+1.32%)
May 26, 2020 7.570 7.570 7.570 2 +0.00(+0.00%)
May 25, 2020 7.480 7.570 7.480 7.570 923 +0.13(+1.75%)
May 22, 2020 7.460 7.460 7.440 7.440 10,599 -0.12(-1.59%)
May 21, 2020 7.520 7.560 7.520 7.560 1,410 +0.26(+3.56%)
May 20, 2020 7.330 7.330 7.300 7.300 2,045 -0.07(-0.95%)
May 19, 2020 7.400 7.400 7.360 7.370 121,602 +0.10(+1.38%)
May 15, 2020 7.270 7.270 7.270 0 -0.18(-2.42%)
May 14, 2020 7.450 7.450 7.400 7.450 54,150 -0.20(-2.61%)
May 13, 2020 7.670 7.670 7.580 7.650 2,775 -0.06(-0.78%)
May 12, 2020 7.710 7.710 7.710 7.710 900 -0.08(-1.03%)
May 11, 2020 7.700 7.840 7.690 7.790 2,040 +0.08(+1.04%)
May 08, 2020 7.600 7.710 7.600 7.710 3,865 +0.16(+2.12%)
May 07, 2020 7.670 7.670 7.550 7.550 4,650 -0.34(-4.31%)
May 06, 2020 7.830 7.940 7.830 7.890 3,364 +0.15(+1.94%)
May 05, 2020 7.730 7.770 7.730 7.740 5,760 +0.08(+1.04%)
May 04, 2020 7.670 7.740 7.640 7.660 13,825 -0.06(-0.78%)
May 01, 2020 7.950 7.950 7.700 7.720 13,725 -0.11(-1.40%)
Apr 30, 2020 7.680 7.880 7.680 7.830 11,239 +0.21(+2.76%)
Apr 29, 2020 7.670 7.700 7.620 7.620 10,429 -0.02(-0.26%)
Apr 28, 2020 7.570 7.670 7.570 7.640 14,877 +0.06(+0.79%)
Apr 27, 2020 7.550 7.590 7.550 7.580 15,058 +0.13(+1.74%)
Apr 24, 2020 7.450 7.580 7.450 7.450 8,775 +0.09(+1.22%)
Apr 23, 2020 7.360 7.400 7.300 7.360 9,859 -0.11(-1.47%)
Apr 22, 2020 7.580 7.580 7.430 7.470 30,329 -0.39(-4.96%)
Apr 21, 2020 8.030 8.030 7.860 7.860 7,480 +0.12(+1.55%)
Apr 20, 2020 7.820 7.840 7.740 7.740 17,233 -0.15(-1.90%)
Apr 17, 2020 7.700 7.890 7.700 7.890 18,060 +0.35(+4.64%)
Apr 16, 2020 7.360 7.540 7.360 7.540 1,222 +0.04(+0.53%)
Apr 15, 2020 7.420 7.500 7.420 7.500 3,201 +0.10(+1.35%)
Apr 14, 2020 7.300 7.400 7.120 7.400 7,932 +0.11(+1.51%)
Apr 13, 2020 7.560 7.560 7.240 7.290 18,825 -0.30(-3.95%)
Apr 09, 2020 7.590 7.590 7.590 0 -0.38(-4.77%)
Apr 08, 2020 8.010 8.010 7.970 7.970 13,719 -0.17(-2.09%)
Apr 07, 2020 8.000 8.140 8.000 8.140 6,476 +0.32(+4.09%)
Apr 06, 2020 8.200 8.200 7.770 7.820 16,664 -0.62(-7.35%)
Apr 03, 2020 8.500 8.500 8.440 8.440 780 -0.13(-1.52%)
Apr 02, 2020 8.700 8.700 8.500 8.570 4,900 -0.38(-4.25%)
Apr 01, 2020 9.110 9.110 8.940 8.950 9,592 -0.07(-0.78%)
Mar 31, 2020 8.780 9.030 8.720 9.020 7,434 +0.47(+5.50%)
Mar 30, 2020 8.520 8.560 8.450 8.550 2,315 +0.13(+1.54%)
Mar 27, 2020 8.500 8.500 8.380 8.420 801 -0.08(-0.94%)
Mar 26, 2020 8.270 8.500 8.170 8.500 231,987 -0.03(-0.35%)
Mar 25, 2020 8.520 8.600 8.520 8.530 54,420 +0.18(+2.16%)
Mar 24, 2020 8.180 8.610 8.110 8.350 79,830 -1.16(-12.20%)
Mar 23, 2020 10.12 10.12 9.460 9.510 160,412 -1.09(-10.28%)
Mar 20, 2020 10.49 10.66 10.40 10.60 22,550 -0.25(-2.30%)
Mar 19, 2020 10.51 10.86 10.51 10.85 26,300 +0.36(+3.43%)
Mar 18, 2020 10.34 10.72 10.30 10.49 91,434 +0.50(+5.01%)
Mar 17, 2020 10.50 10.50 9.800 9.990 15,767 -0.43(-4.13%)
Mar 16, 2020 10.97 11.12 10.27 10.42 83,129 +0.26(+2.56%)
Mar 13, 2020 9.400 10.27 9.400 10.16 35,355 +0.55(+5.72%)
Mar 12, 2020 9.170 9.680 9.170 9.610 92,017 +0.75(+8.47%)
Mar 11, 2020 8.610 8.900 8.610 8.860 15,669 +0.08(+0.91%)
Mar 10, 2020 8.660 8.780 8.650 8.780 5,275 +0.34(+4.03%)
Mar 09, 2020 8.370 8.600 8.370 8.440 23,301 -0.04(-0.47%)
Mar 06, 2020 8.380 8.750 8.300 8.480 46,513 +0.00(+0.00%)
Mar 05, 2020 8.670 8.670 8.480 8.480 7,760 -0.32(-3.64%)
Mar 04, 2020 8.840 8.840 8.800 8.800 7,301 -0.07(-0.79%)
Mar 03, 2020 9.270 9.270 8.770 8.870 16,420 -0.54(-5.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.