Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Betapro Eql Wgt CDN REIT 2X Dly Bear ETF (TSX: HRED )

16.14 UNCHANGED
Last Price Updated: 11:27 AM EDT, Jun 5, 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 31, 2023 15.43 16.00 15.43 16.00 2,288 +0.35(+2.24%)
May 24, 2023 15.65 5 +0.65(+4.33%)
May 12, 2023 15.00 61 -0.20(-1.32%)
May 11, 2023 15.20 15.20 15.20 15.20 128 -0.62(-3.92%)
May 04, 2023 15.82 10 +0.30(+1.93%)
May 03, 2023 15.52 15.52 15.52 15.52 200 +0.22(+1.44%)
May 02, 2023 15.01 15.30 15.01 15.30 1,007 +0.55(+3.73%)
Apr 21, 2023 14.75 0 -0.01(-0.07%)
Apr 12, 2023 14.76 0 -1.22(-7.63%)
Apr 06, 2023 15.98 0 +0.65(+4.24%)
Apr 05, 2023 15.33 15.33 15.33 15.33 100 +0.58(+3.93%)
Mar 31, 2023 14.75 70 -0.60(-3.91%)
Mar 27, 2023 15.35 0 -0.22(-1.41%)
Mar 23, 2023 15.57 0 +0.97(+6.64%)
Mar 21, 2023 14.60 57 -0.34(-2.28%)
Mar 17, 2023 14.94 0 +0.32(+2.19%)
Mar 16, 2023 14.62 14.62 14.62 14.62 100 +0.13(+0.90%)
Mar 15, 2023 14.49 14.49 14.49 14.49 245 +0.38(+2.69%)
Mar 14, 2023 14.06 14.11 14.06 14.11 1,803 -0.03(-0.21%)
Mar 13, 2023 14.22 14.49 14.14 14.14 1,325 +0.79(+5.92%)
Mar 08, 2023 13.35 0 +0.26(+1.99%)
Mar 07, 2023 13.09 13.09 13.09 13.09 324 +0.00(+0.00%)
Mar 03, 2023 13.09 0 +0.10(+0.77%)
Mar 01, 2023 12.99 40 +0.00(+0.00%)
Feb 24, 2023 12.99 0 +0.17(+1.33%)
Feb 23, 2023 12.82 12.82 12.82 12.82 144 +0.11(+0.87%)
Feb 09, 2023 12.71 10 +0.30(+2.42%)
Feb 03, 2023 12.41 0 +0.41(+3.42%)
Feb 02, 2023 12.06 12.07 12.00 12.00 1,615 -0.73(-5.73%)
Feb 01, 2023 12.73 12.73 12.73 12.73 275 +0.19(+1.52%)
Jan 30, 2023 12.54 11 -0.26(-2.03%)
Jan 18, 2023 12.80 0 -0.20(-1.54%)
Jan 17, 2023 13.00 13.00 13.00 13.00 1,328 -0.70(-5.11%)
Jan 16, 2023 13.70 13.70 13.70 13.70 154 +0.28(+2.09%)
Jan 13, 2023 13.31 13.42 13.31 13.42 700 -0.82(-5.76%)
Jan 10, 2023 14.24 12 -0.21(-1.45%)
Jan 09, 2023 14.45 14.45 14.45 14.45 225 -0.12(-0.82%)
Jan 04, 2023 14.57 10 -0.60(-3.96%)
Dec 29, 2022 15.17 76 -0.68(-4.29%)
Dec 28, 2022 15.15 15.85 15.15 15.85 806 +0.43(+2.79%)
Dec 23, 2022 15.42 0 -0.05(-0.32%)
Dec 22, 2022 15.65 15.65 15.47 15.47 630 +0.42(+2.79%)
Dec 21, 2022 15.04 15.05 14.73 15.05 12,487 -0.96(-6.00%)
Dec 20, 2022 15.71 16.01 15.71 16.01 7,382 +0.37(+2.37%)
Dec 19, 2022 15.05 15.64 15.05 15.64 230 +0.60(+3.99%)
Dec 16, 2022 15.00 15.04 15.00 15.04 1,050 +0.30(+2.04%)
Dec 15, 2022 14.83 14.83 14.74 14.74 1,500 +0.42(+2.93%)
Dec 14, 2022 14.32 14.32 14.32 14.32 270 -0.48(-3.24%)
Nov 29, 2022 14.80 13 +0.11(+0.75%)
Nov 28, 2022 14.69 14.69 14.69 14.69 1,912 +0.03(+0.20%)
Nov 22, 2022 14.66 10 -0.37(-2.46%)
Nov 18, 2022 15.03 13 -0.14(-0.92%)
Nov 17, 2022 15.33 15.53 15.17 15.17 12,400 +0.58(+3.98%)
Nov 15, 2022 14.59 0 +0.11(+0.76%)
Nov 14, 2022 14.48 14.48 14.48 14.48 236 +0.30(+2.12%)
Nov 11, 2022 14.18 14.18 14.18 14.18 273 -0.35(-2.41%)
Nov 10, 2022 14.72 14.72 14.53 14.53 2,483 -0.81(-5.28%)
Nov 08, 2022 15.34 45 -0.05(-0.32%)
Nov 07, 2022 16.73 16.73 15.24 15.39 1,364 -18.50(-54.59%)
Nov 04, 2022 33.67 33.89 33.67 33.89 601 -0.11(-0.32%)
Nov 03, 2022 34.12 34.12 34.00 34.00 263 +5.29(+18.43%)
Nov 01, 2022 28.71 12 -4.91(-14.60%)
Oct 31, 2022 33.62 33.62 33.62 33.62 344 +1.49(+4.64%)
Oct 27, 2022 32.13 32.13 136 -3.23(-9.13%)
Oct 24, 2022 35.36 91 -0.84(-2.32%)
Oct 21, 2022 36.99 36.99 36.20 36.20 2,074 -0.25(-0.69%)
Oct 19, 2022 36.45 74 +1.75(+5.04%)
Oct 18, 2022 34.00 34.70 34.00 34.70 315 -0.09(-0.26%)
Oct 17, 2022 36.50 36.50 34.38 34.79 465 -0.80(-2.25%)
Oct 13, 2022 35.59 90 -1.91(-5.09%)
Oct 11, 2022 37.50 12 +0.85(+2.32%)
Oct 07, 2022 36.65 0 +2.32(+6.76%)
Oct 05, 2022 34.33 0 +1.23(+3.72%)
Oct 04, 2022 33.50 33.50 32.96 33.10 716 -0.94(-2.76%)
Oct 03, 2022 35.77 35.77 34.00 34.04 1,120 -1.79(-5.00%)
Sep 30, 2022 36.66 36.66 35.83 35.83 275 -1.07(-2.90%)
Sep 29, 2022 36.90 36.90 36.90 36.90 562 +1.05(+2.93%)
Sep 28, 2022 36.70 36.70 35.52 35.85 688 -0.57(-1.57%)
Sep 27, 2022 36.26 36.42 36.26 36.42 476 -0.02(-0.05%)
Sep 26, 2022 35.22 36.51 35.22 36.44 1,015 +1.46(+4.17%)
Sep 23, 2022 34.98 34.98 34.98 34.98 215 +1.58(+4.73%)
Sep 22, 2022 32.39 33.40 32.39 33.40 374 +1.90(+6.03%)
Sep 21, 2022 31.50 31.50 31.50 31.50 200 +1.05(+3.45%)
Sep 19, 2022 30.45 12 +0.08(+0.26%)
Sep 16, 2022 30.59 30.59 30.37 30.37 770 +0.51(+1.71%)
Sep 14, 2022 29.86 5 -0.64(-2.10%)
Sep 07, 2022 30.50 10 +0.46(+1.53%)
Sep 06, 2022 30.04 30.04 30.04 30.04 116 -0.36(-1.18%)
Sep 02, 2022 30.40 0 -0.40(-1.30%)
Sep 01, 2022 30.80 30.80 30.80 30.80 190 +1.21(+4.09%)
Aug 31, 2022 29.50 29.59 29.50 29.59 248 +1.14(+4.01%)
Aug 26, 2022 28.45 99 +0.05(+0.18%)
Aug 24, 2022 28.40 57 +0.42(+1.50%)
Aug 22, 2022 27.98 36 +0.73(+2.68%)
Aug 19, 2022 27.25 27.25 27.25 27.25 307 +0.47(+1.76%)
Aug 17, 2022 26.78 0 +0.31(+1.17%)
Aug 16, 2022 26.46 26.47 26.46 26.47 353 +0.24(+0.91%)
Aug 11, 2022 26.23 1 -0.78(-2.89%)
Aug 10, 2022 27.01 27.01 27.01 27.01 100 -0.94(-3.36%)
Aug 02, 2022 27.95 1 -0.55(-1.93%)
Jul 28, 2022 28.50 0 -0.62(-2.13%)
Jul 27, 2022 29.33 29.33 28.90 29.12 474 +0.59(+2.07%)
Jul 25, 2022 28.53 6 -0.87(-2.96%)
Jul 22, 2022 29.40 29.40 29.40 29.40 1,575 -0.57(-1.90%)
Jul 21, 2022 30.05 30.05 29.97 29.97 4,200 -0.48(-1.58%)
Jul 20, 2022 30.00 30.45 30.00 30.45 2,423 -0.01(-0.03%)
Jul 19, 2022 31.00 31.00 30.46 30.46 380 -1.29(-4.06%)
Jul 18, 2022 32.56 32.56 31.66 31.75 855 -0.73(-2.25%)
Jul 14, 2022 32.48 81 +1.18(+3.77%)
Jul 13, 2022 31.33 31.50 31.30 31.30 1,178 +0.30(+0.97%)
Jul 12, 2022 30.61 31.00 30.61 31.00 4,908 -0.50(-1.59%)
Jul 05, 2022 31.50 80 +0.68(+2.21%)
Jul 04, 2022 30.50 30.84 30.50 30.82 2,385 -1.18(-3.69%)
Jun 30, 2022 32.00 0 +0.61(+1.94%)
Jun 29, 2022 31.49 31.49 31.39 31.39 7,450 +0.86(+2.82%)
Jun 28, 2022 30.53 30.53 30.53 30.53 236 -0.07(-0.23%)
Jun 24, 2022 30.60 131 -0.53(-1.70%)
Jun 23, 2022 31.60 31.60 31.13 31.13 348 -0.02(-0.06%)
Jun 22, 2022 31.15 31.15 31.15 31.15 151 -0.10(-0.32%)
Jun 20, 2022 31.25 0 -0.80(-2.50%)
Jun 17, 2022 32.56 32.56 32.05 32.05 778 -0.28(-0.87%)
Jun 16, 2022 31.00 32.33 31.00 32.33 758 +1.81(+5.93%)
Jun 15, 2022 30.75 30.75 30.52 30.52 370 -0.36(-1.17%)
Jun 14, 2022 30.67 30.88 30.28 30.88 16,297 +0.54(+1.78%)
Jun 13, 2022 29.88 30.34 29.82 30.34 611 +2.06(+7.28%)
Jun 10, 2022 27.61 28.28 27.61 28.28 705 +1.56(+5.84%)
Jun 08, 2022 26.72 0 +0.72(+2.77%)
Jun 06, 2022 26.00 30 +0.51(+2.00%)
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.