BetaPro S&P/TSX Capped Financials 2x Daily Bull ETF (TSX:CFOU)
Canada · Delayed Price · Currency is CAD 76.42
-1.34 (-1.72%)
Sep 22, 2026, 3:59 PM EST
TSX:CFOU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 77.99 | 78.04 | 76.26 | 76.42 | 76.42 | -1.72% | 11,419 |
| Sep 21, 2026 | 76.42 | 77.76 | 76.42 | 77.76 | 77.76 | 2.75% | 6,445 |
| Sep 18, 2026 | 74.71 | 75.68 | 74.54 | 75.68 | 75.68 | 0.57% | 2,629 |
| Sep 17, 2026 | 74.84 | 75.50 | 74.84 | 75.25 | 75.25 | 1.32% | 2,873 |
| Sep 16, 2026 | 74.91 | 75.30 | 73.85 | 74.27 | 74.27 | 0.18% | 7,863 |
| Sep 15, 2026 | 73.70 | 74.14 | 72.97 | 74.14 | 74.14 | -0.54% | 4,190 |
| Sep 14, 2026 | 74.62 | 75.04 | 74.10 | 74.54 | 74.54 | 0.20% | 4,018 |
| Sep 11, 2026 | 75.00 | 75.00 | 73.58 | 74.39 | 74.39 | 1.50% | 6,484 |
| Sep 10, 2026 | 73.10 | 73.35 | 72.91 | 73.29 | 73.29 | 0.34% | 5,569 |
| Sep 9, 2026 | 72.97 | 73.60 | 72.95 | 73.04 | 73.04 | -2.10% | 11,229 |
| Sep 8, 2026 | 77.07 | 77.07 | 74.61 | 74.61 | 74.61 | -3.00% | 3,844 |
| Sep 4, 2026 | 77.43 | 77.95 | 76.92 | 76.92 | 76.92 | -0.80% | 936 |
| Sep 3, 2026 | 76.00 | 77.76 | 76.00 | 77.54 | 77.54 | 2.97% | 6,613 |
| Sep 2, 2026 | 73.39 | 75.30 | 73.39 | 75.30 | 75.30 | 3.14% | 8,101 |
| Sep 1, 2026 | 73.25 | 73.25 | 72.24 | 73.01 | 73.01 | -1.58% | 8,745 |
| Aug 31, 2026 | 74.74 | 74.75 | 73.96 | 74.18 | 74.18 | -1.07% | 3,423 |
| Aug 28, 2026 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | -0.05% | 208 |
| Aug 27, 2026 | 75.61 | 75.61 | 74.20 | 75.02 | 75.02 | -1.83% | 1,762 |
| Aug 26, 2026 | 76.15 | 76.42 | 76.15 | 76.42 | 76.42 | 0.54% | 3,037 |
| Aug 25, 2026 | 73.81 | 76.05 | 73.77 | 76.01 | 76.01 | 3.95% | 9,828 |
| Aug 24, 2026 | 69.04 | 73.12 | 68.16 | 73.12 | 73.12 | -0.05% | 6,619 |
| Aug 21, 2026 | 73.28 | 74.40 | 72.98 | 73.16 | 73.16 | 0.63% | 8,631 |
| Aug 20, 2026 | 74.66 | 74.70 | 72.14 | 72.70 | 72.70 | -3.18% | 13,046 |
| Aug 19, 2026 | 79.73 | 79.74 | 75.09 | 75.09 | 75.09 | -5.45% | 7,995 |
| Aug 18, 2026 | 80.38 | 80.53 | 78.62 | 79.42 | 79.42 | -2.30% | 3,619 |
| Aug 17, 2026 | 82.00 | 82.32 | 81.25 | 81.29 | 81.29 | -0.97% | 6,446 |
| Aug 14, 2026 | 81.90 | 82.09 | 81.40 | 82.09 | 82.09 | 0.21% | 5,932 |
| Aug 13, 2026 | 81.78 | 81.96 | 81.59 | 81.92 | 81.92 | 0.86% | 5,162 |
| Aug 12, 2026 | 80.36 | 81.33 | 80.32 | 81.22 | 81.22 | 1.84% | 13,023 |
| Aug 11, 2026 | 80.40 | 80.88 | 79.70 | 79.75 | 79.75 | -0.40% | 3,942 |
| Aug 10, 2026 | 79.80 | 80.42 | 79.80 | 80.07 | 80.07 | - | 11,640 |
| Aug 7, 2026 | 80.70 | 80.70 | 79.14 | 80.07 | 80.07 | -0.69% | 13,326 |
| Aug 6, 2026 | 81.54 | 81.55 | 80.35 | 80.63 | 80.63 | -0.49% | 5,135 |
| Aug 5, 2026 | 80.23 | 81.66 | 80.21 | 81.03 | 81.03 | 0.81% | 1,586 |
| Aug 4, 2026 | 80.20 | 81.33 | 80.20 | 80.38 | 80.38 | 1.32% | 7,488 |
| Jul 31, 2026 | 79.07 | 80.20 | 79.07 | 79.33 | 79.33 | 0.56% | 28,452 |
| Jul 30, 2026 | 77.90 | 79.31 | 77.90 | 78.89 | 78.89 | 2.60% | 7,199 |
| Jul 29, 2026 | 80.53 | 80.57 | 76.77 | 76.89 | 76.89 | -6.00% | 10,547 |
| Jul 28, 2026 | 80.03 | 81.89 | 79.50 | 81.80 | 81.80 | 2.21% | 4,558 |
| Jul 27, 2026 | 79.90 | 80.16 | 79.11 | 80.03 | 80.03 | 1.37% | 4,675 |
| Jul 24, 2026 | 78.00 | 79.19 | 78.00 | 78.95 | 78.95 | 1.67% | 67,846 |
| Jul 23, 2026 | 79.25 | 79.25 | 77.10 | 77.65 | 77.65 | -2.20% | 3,994 |
| Jul 22, 2026 | 80.08 | 80.08 | 79.17 | 79.40 | 79.40 | -0.08% | 5,077 |
| Jul 21, 2026 | 79.42 | 79.54 | 78.36 | 79.46 | 79.46 | 0.75% | 12,340 |
| Jul 20, 2026 | 82.12 | 82.30 | 78.86 | 78.87 | 78.87 | -3.86% | 15,499 |
| Jul 17, 2026 | 80.04 | 83.13 | 80.04 | 82.04 | 82.04 | -0.92% | 17,821 |
| Jul 16, 2026 | 82.53 | 83.53 | 82.24 | 82.80 | 82.80 | -0.67% | 10,307 |
| Jul 15, 2026 | 81.17 | 83.36 | 81.17 | 83.36 | 83.36 | 3.03% | 14,045 |
| Jul 14, 2026 | 80.69 | 81.35 | 80.50 | 80.91 | 80.91 | 1.15% | 11,882 |
| Jul 13, 2026 | 80.43 | 80.50 | 79.23 | 79.99 | 79.99 | -0.55% | 15,429 |