BetaPro S&P TSX 60 2x Da... Historical Data - HXD

HXD Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 09 2019 4.60 0.03 0.77% 4.60 4.60 4.56 62,179
Dec 06 2019 4.565 -0.10 -2.04% 4.60 4.61 4.55 249,759
Dec 05 2019 4.66 0.04 0.87% 4.63 4.69 4.63 234,008
Dec 04 2019 4.62 0.00 0.0% 4.57 4.62 4.57 69,080
Dec 03 2019 4.62 0.05 1.09% 4.64 4.64 4.62 205,464
Dec 03 2019 4.57 0.00 0.0% 4.57 4.57 4.57 0
Dec 02 2019 4.57 0.04 0.88% 4.53 4.60 4.53 242,755
Nov 29 2019 4.53 0.03 0.67% 4.51 4.53 4.50 26,021
Nov 28 2019 4.50 -0.01 -0.11% 4.52 4.52 4.50 14,750
Nov 28 2019 4.505 0.00 0.0% 4.505 4.505 4.505 0
Nov 27 2019 4.505 -0.04 -0.77% 4.54 4.54 4.50 122,666
Nov 26 2019 4.54 0.00 0.0% 4.53 4.57 4.53 38,250
Nov 25 2019 4.54 -0.05 -0.98% 4.59 4.59 4.54 95,357
Nov 22 2019 4.585 0.03 0.55% 4.57 4.59 4.55 83,317
Nov 21 2019 4.56 0.00 0.11% 4.57 4.59 4.55 63,020
Nov 20 2019 4.555 0.01 0.33% 4.57 4.58 4.53 122,179
Nov 19 2019 4.54 -0.01 -0.11% 4.55 4.57 4.53 128,411
Nov 18 2019 4.545 0.01 0.22% 4.52 4.55 4.52 54,049
Nov 15 2019 4.535 -0.04 -0.87% 4.56 4.56 4.53 95,708
Nov 14 2019 4.575 0.00 0.11% 4.57 4.59 4.57 71,950
Nov 13 2019 4.57 -0.04 -0.87% 4.61 4.61 4.56 112,985
Nov 12 2019 4.61 -0.01 -0.22% 4.61 4.62 4.59 157,701
Nov 11 2019 4.62 0.00 0.0% 4.63 4.64 4.61 78,751
Nov 08 2019 4.62 -0.06 -1.18% 4.66 4.66 4.62 97,405
Nov 07 2019 4.675 -0.04 -0.74% 4.67 4.68 4.65 210,970
Nov 06 2019 4.71 -0.02 -0.42% 4.73 4.73 4.70 110,315
Nov 05 2019 4.73 -0.02 -0.42% 4.74 4.75 4.73 56,500
Nov 04 2019 4.75 -0.05 -1.04% 4.72 4.76 4.72 150,287
Nov 01 2019 4.80 0.00 +0.00% 4.85 4.85 4.78 0
Nov 01 2019 4.80 -0.06 -1.23% 4.85 4.85 4.78 156,009
Oct 31 2019 4.86 0.03 0.62% 4.83 4.89 4.83 90,670
Oct 30 2019 4.83 -0.06 -1.23% 4.86 4.92 4.83 90,268
Oct 29 2019 4.89 -0.01 -0.2% 4.92 4.92 4.87 34,910
Oct 28 2019 4.90 0.00 +0.00% 4.87 4.90 4.87 0
Oct 28 2019 4.90 0.00 0.0% 4.87 4.90 4.87 75,550
Oct 25 2019 4.90 -0.03 -0.61% 4.94 4.94 4.89 44,650
Oct 24 2019 4.93 -0.03 -0.6% 4.94 4.94 4.91 80,919
Oct 23 2019 4.96 0.06 1.22% 4.91 4.96 4.91 70,943
Oct 22 2019 4.90 0.01 0.2% 4.86 4.90 4.86 58,301
Oct 21 2019 4.89 0.00 +0.00% 4.93 4.93 4.88 0
Oct 21 2019 4.89 -0.03 -0.61% 4.93 4.93 4.88 39,572
Oct 18 2019 4.92 0.03 0.61% 4.89 4.92 4.89 114,201
Oct 17 2019 4.89 0.00 0.0% 4.84 4.91 4.84 86,000
Oct 16 2019 4.89 0.00 0.1% 4.90 4.90 4.88 12,500
Oct 15 2019 4.885 0.00 0.1% 4.91 4.91 4.83 84,285
Oct 14 2019 4.88 0.00 +0.00% 4.85 4.89 4.84 0
Oct 11 2019 4.88 0.00 +0.00% 4.85 4.89 4.84 0
Oct 11 2019 4.88 -0.02 -0.31% 4.85 4.89 4.84 78,974
Oct 10 2019 4.895 -0.04 -0.71% 4.91 4.93 4.89 58,645
Oct 09 2019 4.93 -0.07 -1.4% 4.95 4.98 4.91 95,088
Oct 08 2019 5.00 0.08 1.52% 4.95 5.01 4.93 286,450
Oct 07 2019 4.925 0.00 +0.00% 4.93 4.93 4.89 0
Oct 07 2019 4.925 0.02 0.51% 4.93 4.93 4.89 91,622
Oct 04 2019 4.90 -0.05 -1.01% 4.98 4.98 4.90 169,411
Oct 03 2019 4.95 -0.03 -0.6% 5.02 5.05 4.95 302,928
Oct 02 2019 4.98 0.10 2.05% 4.93 5.03 4.92 461,958
Oct 01 2019 4.88 0.13 2.74% 4.74 4.89 4.72 322,702
Sep 30 2019 4.75 -0.01 -0.11% 4.77 4.77 4.72 152,015
Sep 27 2019 4.755 0.04 0.96% 4.74 4.77 4.71 86,729
Sep 26 2019 4.71 0.00 0.0% 4.70 4.73 4.70 62,867
Sep 25 2019 4.71 -0.01 -0.21% 4.76 4.76 4.71 140,909
Sep 24 2019 4.72 0.04 0.85% 4.69 4.74 4.64 207,219
Sep 23 2019 4.68 0.04 0.86% 4.64 4.68 4.64 69,199
Sep 20 2019 4.64 -0.02 -0.43% 4.68 4.68 4.61 85,337
Sep 19 2019 4.66 -0.03 -0.64% 4.70 4.70 4.63 120,430
Sep 18 2019 4.69 0.01 0.21% 4.67 4.73 4.67 113,496
Sep 17 2019 4.68 -0.06 -1.16% 4.72 4.74 4.67 144,381
Sep 16 2019 4.735 -0.02 -0.32% 4.79 4.79 4.72 166,500
Sep 13 2019 4.75 0.00 +0.00% 4.75 4.76 4.72 0
Sep 13 2019 4.75 -0.04 -0.84% 4.75 4.76 4.72 93,230
Sep 12 2019 4.79 -0.04 -0.83% 4.83 4.83 4.76 199,982
Sep 11 2019 4.83 0.00 +0.00% 4.86 4.86 4.82 0
Sep 11 2019 4.83 -0.05 -1.02% 4.86 4.86 4.82 273,970


Your Recent History
TSX
HXD
BetaPro S&..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.