BetaPro Equal Weight Canadian Bank 2x Daily Bear ETF (HBKD.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 02:33PM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 30 May 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 29 May 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 28 May 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 100 |
| 27 May 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 24 May 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 23 May 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 500 |
| 22 May 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 21 May 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 17 May 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 16 May 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 15 May 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 14 May 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 13 May 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 200 |
| 10 May 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 09 May 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 08 May 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 300 |
| 07 May 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 06 May 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 300 |
| 03 May 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 02 May 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 01 May 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 30 Apr 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 29 Apr 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 26 Apr 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 25 Apr 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 24 Apr 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 23 Apr 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 22 Apr 2024 | 18.20 | 18.24 | 18.20 | 18.24 | 18.24 | 600 |
| 19 Apr 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 18 Apr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 17 Apr 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 100 |
| 16 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 15 Apr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 12 Apr 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 11 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 300 |
| 10 Apr 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 09 Apr 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 08 Apr 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 05 Apr 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 04 Apr 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 500 |
| 03 Apr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 600 |
| 02 Apr 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 01 Apr 2024 | 17.25 | 17.25 | 17.16 | 17.16 | 17.16 | 1,000 |
| 28 Mar 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 27 Mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 26 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 25 Mar 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 22 Mar 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 21 Mar 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 20 Mar 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 19 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 18 Mar 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 15 Mar 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 14 Mar 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 13 Mar 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 12 Mar 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 11 Mar 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 08 Mar 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 07 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 100 |
| 06 Mar 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 05 Mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 04 Mar 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 01 Mar 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 29 Feb 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 28 Feb 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 27 Feb 2024 | 19.35 | 19.35 | 19.25 | 19.25 | 19.25 | 200 |
| 26 Feb 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 100 |
| 23 Feb 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 22 Feb 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 21 Feb 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 20 Feb 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 16 Feb 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 15 Feb 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 14 Feb 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 13 Feb 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 12 Feb 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 09 Feb 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 300 |
| 08 Feb 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 500 |
| 07 Feb 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 06 Feb 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 05 Feb 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 02 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 01 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 100 |
| 31 Jan 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 30 Jan 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 29 Jan 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 26 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 25 Jan 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 24 Jan 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 23 Jan 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 22 Jan 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 19 Jan 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 18 Jan 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 17 Jan 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 16 Jan 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 15 Jan 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 12 Jan 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 11 Jan 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 10 Jan 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.