BetaPro S&P/TSX 60 - 2x Daily Bear ETF (TSX:CNDD)
Canada
· Delayed Price · Currency is CAD 20.34
+0.17 (0.84%)
Jun 4, 2025, 4:00 PM EDT
TSX:CNDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |