BetaPro S&P/TSX 60 - 2x Daily Bear ETF (TSX:CNDD)
Canada · Delayed Price · Currency is CAD 19.52
+0.39 (2.04%)
Aug 1, 2025, 3:59 PM EDT
TSX:CNDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.37 | 19.75 | 19.37 | 19.52 | 19.52 | 2.04% | 237,135 |
| Jul 31, 2025 | 19.00 | 19.21 | 18.83 | 19.13 | 19.13 | 0.74% | 213,047 |
| Jul 30, 2025 | 18.80 | 19.09 | 18.75 | 18.99 | 18.99 | 0.96% | 173,200 |
| Jul 29, 2025 | 18.84 | 18.92 | 18.80 | 18.81 | 18.81 | -0.58% | 108,900 |
| Jul 28, 2025 | 18.85 | 18.98 | 18.83 | 18.92 | 18.92 | 0.58% | 19,217 |
| Jul 25, 2025 | 19.00 | 19.00 | 18.77 | 18.81 | 18.81 | -0.90% | 132,500 |
| Jul 24, 2025 | 18.99 | 19.04 | 18.84 | 18.98 | 18.98 | 0.16% | 47,600 |
| Jul 23, 2025 | 18.91 | 18.96 | 18.88 | 18.95 | 18.95 | -0.26% | 39,830 |
| Jul 22, 2025 | 19.06 | 19.11 | 18.97 | 19.00 | 19.00 | -0.26% | 136,100 |
| Jul 21, 2025 | 18.92 | 19.06 | 18.88 | 19.05 | 19.05 | 0.16% | 20,400 |
| Jul 18, 2025 | 18.83 | 19.06 | 18.82 | 19.02 | 19.02 | 0.74% | 136,223 |
| Jul 17, 2025 | 19.25 | 19.25 | 18.84 | 18.88 | 18.88 | -2.07% | 163,133 |
| Jul 16, 2025 | 19.43 | 19.61 | 19.27 | 19.28 | 19.28 | -0.98% | 104,600 |
| Jul 15, 2025 | 19.20 | 19.51 | 19.19 | 19.47 | 19.47 | 1.14% | 93,100 |
| Jul 14, 2025 | 19.52 | 19.53 | 19.22 | 19.25 | 19.25 | -1.38% | 50,339 |
| Jul 11, 2025 | 19.50 | 19.62 | 19.46 | 19.52 | 19.52 | 0.57% | 83,900 |
| Jul 10, 2025 | 19.52 | 19.57 | 19.30 | 19.41 | 19.41 | -0.77% | 52,200 |
| Jul 9, 2025 | 19.53 | 19.59 | 19.49 | 19.56 | 19.56 | -0.36% | 37,606 |
| Jul 8, 2025 | 19.43 | 19.67 | 19.42 | 19.63 | 19.63 | 0.87% | 90,044 |
| Jul 7, 2025 | 19.35 | 19.55 | 19.33 | 19.46 | 19.46 | 0.15% | 86,034 |
| Jul 4, 2025 | 19.52 | 19.52 | 19.36 | 19.43 | 19.43 | 0.10% | 35,119 |
| Jul 3, 2025 | 19.61 | 19.62 | 19.40 | 19.41 | 19.41 | -1.27% | 111,033 |
| Jul 2, 2025 | 19.66 | 19.83 | 19.62 | 19.66 | 19.66 | -0.20% | 149,414 |
| Jun 30, 2025 | 19.91 | 19.95 | 19.68 | 19.70 | 19.70 | -1.15% | 88,724 |
| Jun 27, 2025 | 19.92 | 20.08 | 19.78 | 19.93 | 19.93 | 0.25% | 159,000 |
| Jun 26, 2025 | 20.08 | 20.16 | 19.87 | 19.88 | 19.88 | -1.34% | 145,900 |
| Jun 25, 2025 | 19.90 | 20.18 | 19.90 | 20.15 | 20.15 | 1.41% | 56,330 |
| Jun 24, 2025 | 19.98 | 20.07 | 19.79 | 19.87 | 19.87 | -1.00% | 146,820 |
| Jun 23, 2025 | 20.26 | 20.26 | 19.98 | 20.07 | 20.07 | -0.99% | 91,406 |
| Jun 20, 2025 | 20.01 | 20.30 | 20.00 | 20.27 | 20.27 | 0.25% | 50,200 |
| Jun 19, 2025 | 20.27 | 20.37 | 20.21 | 20.22 | 20.22 | 0.35% | 49,909 |
| Jun 18, 2025 | 20.04 | 20.17 | 20.02 | 20.15 | 20.15 | -0.30% | 30,700 |
| Jun 17, 2025 | 20.09 | 20.26 | 20.06 | 20.21 | 20.21 | 0.55% | 45,600 |
| Jun 16, 2025 | 20.03 | 20.11 | 19.91 | 20.10 | 20.10 | -0.50% | 49,600 |
| Jun 13, 2025 | 20.07 | 20.24 | 20.04 | 20.20 | 20.20 | 0.90% | 102,811 |
| Jun 12, 2025 | 20.14 | 20.15 | 20.02 | 20.02 | 20.02 | -0.35% | 48,000 |
| Jun 11, 2025 | 20.17 | 20.21 | 20.01 | 20.09 | 20.09 | -0.89% | 115,328 |
| Jun 10, 2025 | 20.25 | 20.35 | 20.20 | 20.27 | 20.27 | -0.39% | 54,410 |
| Jun 9, 2025 | 20.21 | 20.42 | 20.21 | 20.35 | 20.35 | 0.54% | 81,641 |
| Jun 6, 2025 | 20.18 | 20.26 | 20.08 | 20.24 | 20.24 | -0.83% | 50,126 |
| Jun 5, 2025 | 20.29 | 20.42 | 20.23 | 20.41 | 20.41 | 0.34% | 102,947 |
| Jun 4, 2025 | 20.18 | 20.40 | 20.17 | 20.34 | 20.34 | 0.84% | 96,300 |
| Jun 3, 2025 | 20.26 | 20.31 | 20.10 | 20.17 | 20.17 | 0.10% | 114,635 |
| Jun 2, 2025 | 20.41 | 20.54 | 20.12 | 20.15 | 20.15 | -1.56% | 102,900 |
| May 30, 2025 | 20.53 | 20.68 | 20.44 | 20.47 | 20.47 | 0.10% | 109,026 |
| May 29, 2025 | 20.15 | 20.55 | 20.14 | 20.45 | 20.45 | 0.49% | 131,500 |
| May 28, 2025 | 20.37 | 20.40 | 20.26 | 20.35 | 20.35 | -0.15% | 50,529 |
| May 27, 2025 | 20.68 | 20.68 | 20.31 | 20.38 | 20.38 | -1.55% | 136,400 |
| May 26, 2025 | 20.86 | 20.86 | 20.61 | 20.70 | 20.70 | -1.38% | 13,400 |
| May 23, 2025 | 21.23 | 21.24 | 20.90 | 20.99 | 20.99 | 0.10% | 145,904 |