BetaPro S&P/TSX 60 - 2x Daily Bear ETF (TSX:CNDD)
Canada
· Delayed Price · Currency is CAD 19.93
+0.05 (0.25%)
Jun 27, 2025, 3:59 PM EDT
TSX:CNDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2025 | 21.11 | 21.11 | 20.81 | 20.97 | 20.97 | -0.19% | 126,312 |
| May 21, 2025 | 20.82 | 21.12 | 20.76 | 21.01 | 21.01 | 1.89% | 133,503 |
| May 20, 2025 | 20.64 | 20.71 | 20.50 | 20.62 | 20.62 | -0.39% | 83,848 |
| May 16, 2025 | 20.83 | 20.90 | 20.65 | 20.70 | 20.70 | -0.48% | 40,100 |
| May 15, 2025 | 21.16 | 21.16 | 20.79 | 20.80 | 20.80 | -1.70% | 74,941 |
| May 14, 2025 | 21.35 | 21.40 | 21.13 | 21.16 | 21.16 | -0.70% | 66,221 |
| May 13, 2025 | 21.34 | 21.34 | 21.15 | 21.31 | 21.31 | -0.61% | 36,710 |
| May 12, 2025 | 21.12 | 21.51 | 21.10 | 21.44 | 21.44 | -1.65% | 261,000 |
| May 9, 2025 | 21.66 | 21.95 | 21.65 | 21.80 | 21.80 | -0.55% | 83,400 |
| May 8, 2025 | 21.98 | 22.10 | 21.72 | 21.92 | 21.92 | -0.63% | 196,700 |
| May 7, 2025 | 22.31 | 22.35 | 22.03 | 22.06 | 22.06 | -1.61% | 162,000 |
| May 6, 2025 | 22.37 | 22.52 | 22.26 | 22.42 | 22.42 | 0.40% | 112,500 |
| May 5, 2025 | 22.37 | 22.41 | 22.11 | 22.33 | 22.33 | 0.54% | 85,600 |
| May 2, 2025 | 22.24 | 22.46 | 22.18 | 22.21 | 22.21 | -1.77% | 179,200 |
| May 1, 2025 | 22.58 | 22.69 | 22.29 | 22.61 | 22.61 | 0.09% | 145,200 |
| 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 |