BetaPro S&P/TSX 60 - 2x Daily Bear ETF (TSX:CNDD)
Canada
· Delayed Price · Currency is CAD 22.61
+0.02 (0.09%)
May 1, 2025, 3:59 PM EDT
TSX:CNDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 22.58 | 22.69 | 22.29 | 22.40 | 22.40 | -0.84% | 129,268 |
| Apr 30, 2025 | 22.76 | 23.18 | 22.55 | 22.59 | 22.59 | 0.40% | 266,701 |
| Apr 29, 2025 | 22.66 | 22.73 | 22.43 | 22.50 | 22.50 | -0.79% | 37,548 |
| Apr 28, 2025 | 22.79 | 22.81 | 22.58 | 22.68 | 22.68 | -0.79% | 148,100 |
| Apr 25, 2025 | 22.93 | 23.05 | 22.83 | 22.86 | 22.86 | 0.09% | 287,607 |
| Apr 24, 2025 | 23.24 | 23.32 | 22.84 | 22.84 | 22.84 | -1.97% | 115,000 |
| Apr 23, 2025 | 23.12 | 23.38 | 22.90 | 23.30 | 23.30 | -1.44% | 388,415 |
| Apr 22, 2025 | 23.83 | 23.89 | 23.46 | 23.64 | 23.64 | -2.76% | 303,100 |
| Apr 21, 2025 | 24.08 | 24.67 | 24.00 | 24.31 | 24.31 | 1.38% | 392,600 |
| Apr 17, 2025 | 24.11 | 24.27 | 23.74 | 23.98 | 23.98 | -0.75% | 324,633 |
| Apr 16, 2025 | 24.24 | 24.59 | 23.90 | 24.16 | 24.16 | -0.04% | 183,049 |
| Apr 15, 2025 | 24.50 | 24.54 | 24.10 | 24.17 | 24.17 | -1.87% | 145,500 |
| Apr 14, 2025 | 24.49 | 25.00 | 24.38 | 24.63 | 24.63 | -1.91% | 294,525 |
| Apr 11, 2025 | 26.39 | 26.48 | 24.99 | 25.11 | 25.11 | -5.03% | 460,034 |
| Apr 10, 2025 | 25.86 | 27.11 | 25.64 | 26.44 | 26.44 | 6.10% | 737,600 |
| Apr 9, 2025 | 28.25 | 28.51 | 24.76 | 24.92 | 24.92 | -10.42% | 949,620 |
| Apr 8, 2025 | 25.73 | 28.20 | 25.72 | 27.82 | 27.82 | 3.30% | 1,118,448 |
| Apr 7, 2025 | 27.80 | 28.31 | 25.82 | 26.93 | 26.93 | 2.63% | 722,143 |
| Apr 4, 2025 | 25.16 | 26.58 | 24.93 | 26.24 | 26.24 | 9.11% | 970,644 |
| Apr 3, 2025 | 23.80 | 24.07 | 23.39 | 24.05 | 24.05 | 7.61% | 509,000 |
| Apr 2, 2025 | 23.21 | 23.27 | 22.35 | 22.35 | 22.35 | -2.19% | 279,100 |
| Apr 1, 2025 | 23.05 | 23.42 | 22.77 | 22.85 | 22.85 | -1.13% | 322,700 |
| Mar 31, 2025 | 23.77 | 23.80 | 22.94 | 23.11 | 23.11 | -1.49% | 238,200 |
| Mar 28, 2025 | 22.86 | 23.46 | 22.86 | 23.46 | 23.46 | 3.30% | 262,032 |
| Mar 27, 2025 | 22.78 | 22.92 | 22.63 | 22.71 | 22.71 | 0.04% | 291,523 |
| Mar 26, 2025 | 22.33 | 22.81 | 22.26 | 22.70 | 22.70 | 1.43% | 239,300 |
| Mar 25, 2025 | 22.30 | 22.42 | 22.15 | 22.38 | 22.38 | -0.18% | 116,628 |
| Mar 24, 2025 | 22.81 | 22.81 | 22.32 | 22.42 | 22.42 | -2.82% | 265,700 |
| Mar 21, 2025 | 23.18 | 23.41 | 23.07 | 23.07 | 23.07 | 0.52% | 189,900 |
| Mar 20, 2025 | 23.16 | 23.19 | 22.72 | 22.95 | 22.95 | 0.26% | 353,100 |
| Mar 19, 2025 | 23.48 | 23.48 | 22.79 | 22.89 | 22.89 | -3.05% | 431,500 |
| Mar 18, 2025 | 23.44 | 23.85 | 23.44 | 23.61 | 23.61 | 0.77% | 340,742 |
| Mar 17, 2025 | 23.85 | 23.85 | 23.39 | 23.43 | 23.43 | -1.72% | 317,800 |
| Mar 14, 2025 | 24.32 | 24.39 | 23.83 | 23.84 | 23.84 | -3.13% | 181,031 |
| Mar 13, 2025 | 24.19 | 24.72 | 24.07 | 24.61 | 24.61 | 2.07% | 492,304 |
| Mar 12, 2025 | 24.17 | 24.50 | 23.93 | 24.11 | 24.11 | -1.35% | 514,727 |
| Mar 11, 2025 | 24.09 | 24.57 | 23.86 | 24.44 | 24.44 | 1.71% | 612,438 |
| Mar 10, 2025 | 23.94 | 24.25 | 23.71 | 24.03 | 24.03 | 2.69% | 183,400 |
| Mar 7, 2025 | 23.77 | 23.96 | 23.29 | 23.40 | 23.40 | -1.31% | 280,800 |
| Mar 6, 2025 | 23.68 | 23.90 | 23.27 | 23.71 | 23.71 | 2.20% | 447,900 |
| Mar 5, 2025 | 23.84 | 23.85 | 23.19 | 23.20 | 23.20 | -2.32% | 585,605 |
| Mar 4, 2025 | 23.49 | 24.11 | 23.28 | 23.75 | 23.75 | 3.71% | 531,108 |
| Mar 3, 2025 | 22.10 | 23.10 | 21.96 | 22.90 | 22.90 | 2.88% | 282,432 |
| Feb 28, 2025 | 22.92 | 23.01 | 22.26 | 22.26 | 22.26 | -2.41% | 326,412 |
| Feb 27, 2025 | 22.40 | 22.81 | 22.38 | 22.81 | 22.81 | 0.97% | 280,506 |
| Feb 26, 2025 | 22.61 | 22.72 | 22.28 | 22.59 | 22.59 | -0.31% | 109,739 |
| Feb 25, 2025 | 22.74 | 23.14 | 22.59 | 22.66 | 22.66 | -0.57% | 252,622 |
| Feb 24, 2025 | 22.69 | 22.98 | 22.58 | 22.79 | 22.79 | - | 219,738 |
| Feb 21, 2025 | 22.21 | 22.80 | 22.21 | 22.79 | 22.79 | 2.61% | 118,100 |
| Feb 20, 2025 | 22.05 | 22.33 | 22.05 | 22.21 | 22.21 | 0.86% | 80,146 |