HXD

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

HXD Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 11.71 -0.03 -0.26% 11.77 11.86 11.70 56,840
Nov 24 2020 11.74 -0.31 -2.57% 11.86 11.87 11.71 214,000
Nov 23 2020 12.05 -0.13 -1.07% 12.13 12.13 11.98 114,724
Nov 20 2020 12.18 -0.12 -0.98% 12.39 12.39 12.12 87,535
Nov 19 2020 12.30 -0.06 -0.49% 12.39 12.45 12.30 73,345
Nov 19 2020 12.36 0.00 0.0% 12.36 12.36 12.36 0
Nov 18 2020 12.36 0.07 0.57% 12.32 12.36 12.22 58,619
Nov 17 2020 12.29 -0.11 -0.89% 12.46 12.57 12.28 84,327
Nov 16 2020 12.40 -0.32 -2.52% 12.47 12.64 12.40 176,047
Nov 16 2020 12.72 0.00 0.0% 12.72 12.72 12.72 0
Nov 13 2020 12.72 -0.12 -0.93% 12.71 12.74 12.61 85,957
Nov 12 2020 12.84 0.29 2.31% 12.59 12.92 12.51 126,442
Nov 11 2020 12.55 -0.28 -2.18% 12.62 12.67 12.50 181,084
Nov 10 2020 12.83 -0.32 -2.43% 13.11 13.11 12.76 198,040
Nov 09 2020 13.15 -0.38 -2.81% 12.41 13.16 12.41 614,584
Nov 08 2020 13.53 0.00 +0.00% 13.46 13.60 13.36 0
Nov 06 2020 13.53 0.04 0.3% 13.46 13.60 13.36 154,075
Nov 06 2020 13.49 0.00 0.0% 13.49 13.49 13.49 0
Nov 05 2020 13.49 -0.47 -3.37% 13.54 13.56 13.42 246,136
Nov 04 2020 13.96 -0.11 -0.78% 13.79 14.15 13.73 413,621
Nov 03 2020 14.07 -0.48 -3.3% 14.30 14.38 14.00 372,189
Nov 02 2020 14.55 -0.11 -0.75% 14.54 14.76 14.48 318,307
Nov 02 2020 14.66 0.00 0.0% 14.66 14.66 14.66 0
Oct 30 2020 14.66 0.16 1.1% 14.56 14.98 14.56 600,128
Oct 29 2020 14.50 0.00 +0.00% 14.68 14.79 14.37 0
Oct 29 2020 14.50 -0.14 -0.96% 14.68 14.79 14.37 499,659
Oct 28 2020 14.64 0.70 5.02% 14.34 14.66 14.25 728,589
Oct 27 2020 13.94 0.13 0.94% 13.85 13.98 13.78 207,301
Oct 26 2020 13.81 0.36 2.68% 13.60 13.95 13.60 290,113
Oct 23 2020 13.45 -0.08 -0.59% 13.42 13.58 13.42 91,800
Oct 22 2020 13.53 -0.12 -0.88% 13.62 13.75 13.50 155,222
Oct 21 2020 13.65 0.00 +0.00% 13.57 13.67 13.47 0
Oct 21 2020 13.65 0.16 1.15% 13.57 13.67 13.47 217,761
Oct 20 2020 13.495 0.03 0.22% 13.43 13.56 13.34 154,219
Oct 19 2020 13.465 0.25 1.93% 13.10 13.51 13.10 306,460
Oct 16 2020 13.21 0.00 +0.00% 13.07 13.21 13.01 0
Oct 16 2020 13.21 0.11 0.84% 13.07 13.21 13.01 132,226
Oct 15 2020 13.10 -0.10 -0.76% 13.39 13.44 13.09 220,558
Oct 14 2020 13.20 0.11 0.88% 13.14 13.20 12.96 178,385
Oct 13 2020 13.085 0.10 0.73% 12.82 13.18 12.82 302,088
Oct 12 2020 12.99 0.00 +0.00% 12.99 13.05 12.89 0
Oct 09 2020 12.99 0.00 +0.00% 12.99 13.05 12.89 0
Oct 09 2020 12.99 0.01 0.08% 12.99 13.05 12.89 107,313
Oct 08 2020 12.98 -0.18 -1.37% 13.10 13.10 12.98 132,829
Oct 07 2020 13.16 -0.36 -2.66% 13.33 13.33 13.14 167,276
Oct 06 2020 13.52 0.00 +0.00% 13.19 13.56 13.17 0
Oct 06 2020 13.52 0.28 2.11% 13.19 13.56 13.17 482,415
Oct 05 2020 13.24 -0.36 -2.65% 13.50 13.50 13.22 306,266
Oct 02 2020 13.60 -0.03 -0.22% 14.00 14.00 13.55 447,323
Oct 01 2020 13.63 -0.10 -0.73% 13.70 13.73 13.56 312,771
Sep 30 2020 13.73 0.00 +0.00% 13.45 13.76 13.41 0
Sep 30 2020 13.73 0.20 1.48% 13.45 13.76 13.41 547,351
Sep 29 2020 13.53 0.07 0.52% 13.54 13.62 13.49 172,921
Sep 28 2020 13.46 -0.32 -2.32% 13.40 13.56 13.38 412,193
Sep 25 2020 13.78 -0.30 -2.13% 14.19 14.20 13.73 491,847
Sep 24 2020 14.08 -0.14 -0.98% 14.35 14.38 13.94 542,034
Sep 23 2020 14.22 0.48 3.49% 13.60 14.23 13.60 335,589
Sep 22 2020 13.74 -0.34 -2.41% 13.93 14.03 13.69 262,729
Sep 21 2020 14.08 0.00 +0.00% 14.28 14.46 14.07 0
Sep 21 2020 14.08 0.33 2.4% 14.28 14.46 14.07 599,906
Sep 18 2020 13.75 0.05 0.36% 13.62 13.82 13.57 151,564
Sep 17 2020 13.70 0.09 0.66% 13.97 13.97 13.59 488,820
Sep 16 2020 13.61 0.00 +0.00% 13.22 13.61 13.22 0
Sep 16 2020 13.61 0.28 2.1% 13.22 13.61 13.22 116,714
Sep 15 2020 13.33 -0.12 -0.89% 13.26 13.38 13.19 152,561
Sep 14 2020 13.45 -0.19 -1.39% 13.53 13.53 13.40 205,566
Sep 11 2020 13.64 -0.10 -0.73% 13.54 13.80 13.48 558,480
Sep 10 2020 13.74 0.35 2.61% 13.37 13.78 13.33 578,270
Sep 09 2020 13.39 -0.54 -3.88% 13.69 13.69 13.29 440,855
Sep 08 2020 13.93 0.00 +0.00% 14.10 14.13 13.70 0
Sep 08 2020 13.93 0.21 1.53% 14.10 14.13 13.70 817,786
Sep 07 2020 13.72 0.00 +0.00% 13.36 13.91 13.22 0
Sep 04 2020 13.72 0.39 2.93% 13.36 13.91 13.22 759,015
Sep 03 2020 13.33 0.40 3.09% 13.00 13.43 12.88 678,780
Sep 02 2020 12.93 0.00 +0.00% 12.90 12.99 12.85 0
Sep 02 2020 12.93 -0.13 -1.0% 12.90 12.99 12.85 214,402
Sep 01 2020 13.06 -0.23 -1.73% 13.35 13.35 13.05 147,802
Aug 31 2020 13.29 0.33 2.55% 13.04 13.29 13.00 185,615
Aug 28 2020 12.96 0.00 +0.00% 12.80 12.98 12.74 0
Aug 28 2020 12.96 0.08 0.62% 12.80 12.98 12.74 216,442


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.