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 )

15.83 -0.03 (-0.19%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 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 17, 2024 15.83 15.83 15.83 15.83 131 -0.03(-0.19%)
May 15, 2024 15.86 0 -0.46(-2.82%)
Apr 23, 2024 16.32 82 -0.98(-5.66%)
Apr 18, 2024 17.30 20 +0.35(+2.06%)
Apr 17, 2024 16.96 16.97 16.93 16.95 20,000 -0.12(-0.70%)
Apr 16, 2024 16.55 17.07 16.55 17.07 6,200 +0.77(+4.72%)
Apr 12, 2024 16.30 0 +0.22(+1.37%)
Apr 11, 2024 15.95 16.08 15.95 16.08 279 -0.10(-0.62%)
Apr 03, 2024 16.18 0 +0.36(+2.28%)
Mar 15, 2024 15.82 1 +0.25(+1.61%)
Mar 13, 2024 15.57 0 -0.18(-1.14%)
Mar 05, 2024 15.75 0 -0.36(-2.23%)
Mar 01, 2024 16.11 0 +0.96(+6.34%)
Feb 26, 2024 15.15 0 +0.10(+0.66%)
Feb 22, 2024 15.05 70 -0.96(-6.00%)
Feb 16, 2024 16.01 0 +0.00(+0.00%)
Feb 15, 2024 16.01 16.01 16.01 16.01 100 -0.08(-0.50%)
Feb 14, 2024 16.09 16.09 16.09 16.09 200 +0.79(+5.16%)
Feb 12, 2024 15.30 0 +0.02(+0.13%)
Feb 07, 2024 15.28 0 +0.28(+1.87%)
Jan 19, 2024 15.00 0 +0.00(+0.00%)
Jan 10, 2024 15.00 0 -0.39(-2.53%)
Jan 03, 2024 15.39 5 +0.13(+0.85%)
Dec 28, 2023 15.26 30 -0.04(-0.26%)
Dec 27, 2023 15.30 15.30 15.30 15.30 160 -0.19(-1.23%)
Dec 21, 2023 15.49 0 +0.01(+0.06%)
Dec 15, 2023 15.48 0 +0.57(+3.82%)
Dec 14, 2023 15.27 15.27 14.91 14.91 1,400 -0.76(-4.85%)
Dec 13, 2023 17.28 17.28 15.67 15.67 310 -1.69(-9.74%)
Dec 12, 2023 17.00 17.38 17.00 17.36 2,570 +0.55(+3.27%)
Dec 11, 2023 16.81 16.81 16.81 16.81 100 -0.08(-0.47%)
Dec 08, 2023 16.89 16.89 16.89 16.89 595 -0.08(-0.47%)
Dec 05, 2023 16.97 10 -0.12(-0.70%)
Dec 04, 2023 17.09 17.09 17.09 17.09 100 -0.65(-3.66%)
Dec 01, 2023 17.74 17.74 17.74 17.74 100 -0.82(-4.42%)
Nov 21, 2023 18.56 0 +0.08(+0.43%)
Nov 20, 2023 18.48 18.48 18.48 18.48 100 +0.10(+0.54%)
Nov 17, 2023 18.38 18.38 18.38 18.38 100 +0.00(+0.00%)
Nov 16, 2023 18.38 18.38 18.38 18.38 107 +0.36(+2.00%)
Nov 14, 2023 18.02 60 +0.80(+4.65%)
Nov 03, 2023 17.22 0 -1.23(-6.67%)
Nov 02, 2023 20.01 20.01 18.45 18.45 6,886 -2.89(-13.54%)
Oct 27, 2023 21.34 50 +0.09(+0.42%)
Oct 26, 2023 21.30 21.30 21.20 21.25 3,151 +0.25(+1.19%)
Oct 25, 2023 20.91 21.00 20.91 21.00 4,900 +0.65(+3.19%)
Oct 24, 2023 20.35 20.36 20.35 20.35 9,500 +0.46(+2.31%)
Oct 20, 2023 19.89 61 +1.44(+7.80%)
Oct 12, 2023 18.45 40 +0.65(+3.65%)
Oct 11, 2023 17.80 17.80 17.80 17.80 1,054 -0.53(-2.89%)
Oct 10, 2023 19.15 19.15 18.17 18.33 1,363 -0.67(-3.53%)
Oct 05, 2023 19.00 0 -0.60(-3.06%)
Oct 04, 2023 20.29 20.29 19.60 19.60 750 -0.02(-0.10%)
Oct 03, 2023 19.20 19.68 19.20 19.62 3,874 +0.39(+2.03%)
Oct 02, 2023 18.22 19.23 18.22 19.23 910 +1.01(+5.54%)
Sep 28, 2023 18.22 50 -0.46(-2.46%)
Sep 27, 2023 18.38 18.68 18.38 18.68 1,001 +0.51(+2.81%)
Sep 26, 2023 18.17 18.17 18.17 18.17 700 +1.29(+7.64%)
Sep 25, 2023 16.88 16.88 16.88 16.88 100 +0.68(+4.20%)
Sep 21, 2023 16.20 0 +0.50(+3.18%)
Sep 18, 2023 15.70 0 +0.05(+0.32%)
Sep 15, 2023 15.60 15.65 15.60 15.65 1,061 -0.05(-0.32%)
Sep 14, 2023 16.12 16.12 15.70 15.70 415 -0.79(-4.79%)
Sep 13, 2023 16.49 16.49 16.49 16.49 1,200 +0.42(+2.61%)
Sep 05, 2023 16.07 1 +0.07(+0.44%)
Sep 01, 2023 16.00 0 +0.12(+0.76%)
Aug 31, 2023 15.88 15.88 15.88 15.88 100 +0.06(+0.38%)
Aug 30, 2023 15.82 15.82 15.82 15.82 400 -0.61(-3.71%)
Aug 25, 2023 16.43 16.43 112 -0.07(-0.42%)
Aug 23, 2023 16.50 0 +0.30(+1.85%)
Aug 15, 2023 16.20 50 +0.31(+1.95%)
Aug 09, 2023 15.89 0 +0.73(+4.82%)
Jul 27, 2023 15.16 0 -0.93(-5.78%)
Jul 10, 2023 16.09 0 -0.13(-0.80%)
Jul 07, 2023 16.22 16.22 16.22 16.22 100 -0.73(-4.31%)
Jun 27, 2023 16.95 25 -0.35(-2.02%)
Jun 22, 2023 17.30 0 +0.35(+2.06%)
Jun 21, 2023 16.90 16.95 16.90 16.95 400 +1.27(+8.10%)
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.