BetaPro Canadian Gold Miners - 2x Daily Bear ETF (TSX:GDXD)
Canada
· Delayed Price · Currency is CAD 15.35
-0.92 (-5.65%)
May 5, 2025, 3:59 PM EDT
TSX:GDXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 15.22 | 15.92 | 15.22 | 15.54 | 15.54 | -4.49% | 103,777 |
| May 2, 2025 | 15.60 | 16.58 | 15.47 | 16.27 | 16.27 | 2.39% | 309,200 |
| May 1, 2025 | 15.07 | 16.23 | 15.05 | 15.89 | 15.89 | 7.73% | 358,300 |
| Apr 30, 2025 | 15.05 | 15.08 | 14.73 | 14.75 | 14.75 | -1.86% | 92,034 |
| Apr 29, 2025 | 14.68 | 15.03 | 14.55 | 15.03 | 15.03 | 3.37% | 110,005 |
| Apr 28, 2025 | 14.79 | 15.05 | 14.54 | 14.54 | 14.54 | -1.36% | 72,609 |
| Apr 25, 2025 | 15.14 | 15.15 | 14.59 | 14.74 | 14.74 | 2.86% | 136,700 |
| Apr 24, 2025 | 14.41 | 14.80 | 14.20 | 14.33 | 14.33 | -2.18% | 118,108 |
| Apr 23, 2025 | 15.22 | 15.36 | 14.49 | 14.65 | 14.65 | 4.57% | 523,135 |
| Apr 22, 2025 | 13.34 | 14.12 | 13.11 | 14.01 | 14.01 | 4.71% | 331,300 |
| Apr 21, 2025 | 12.70 | 13.76 | 12.70 | 13.38 | 13.38 | -1.76% | 217,100 |
| Apr 17, 2025 | 13.30 | 13.83 | 13.30 | 13.62 | 13.62 | 3.81% | 200,023 |
| Apr 16, 2025 | 12.86 | 13.40 | 12.57 | 13.12 | 13.12 | -3.74% | 376,400 |
| Apr 15, 2025 | 13.88 | 14.13 | 13.59 | 13.63 | 13.63 | -2.78% | 196,919 |
| Apr 14, 2025 | 14.78 | 14.92 | 13.90 | 14.02 | 14.02 | -1.82% | 345,100 |
| Apr 11, 2025 | 15.06 | 15.06 | 13.95 | 14.28 | 14.28 | -10.19% | 429,802 |
| Apr 10, 2025 | 16.75 | 16.96 | 15.41 | 15.90 | 15.90 | -6.85% | 355,300 |
| Apr 9, 2025 | 18.95 | 18.95 | 16.81 | 17.07 | 17.07 | -13.44% | 326,513 |
| Apr 8, 2025 | 17.94 | 20.03 | 17.76 | 19.72 | 19.72 | 0.31% | 143,500 |
| Apr 7, 2025 | 19.92 | 21.30 | 17.92 | 19.66 | 19.66 | -0.35% | 280,013 |
| Apr 4, 2025 | 17.50 | 19.90 | 17.30 | 19.73 | 19.73 | 16.20% | 370,333 |
| Apr 3, 2025 | 17.13 | 18.30 | 16.53 | 16.98 | 16.98 | 3.60% | 304,900 |
| Apr 2, 2025 | 16.37 | 16.90 | 16.25 | 16.39 | 16.39 | 0.18% | 86,841 |
| Apr 1, 2025 | 16.20 | 16.73 | 16.14 | 16.36 | 16.36 | 0.49% | 179,700 |
| Mar 31, 2025 | 16.23 | 17.32 | 16.15 | 16.28 | 16.28 | -2.34% | 152,200 |
| Mar 28, 2025 | 16.10 | 16.79 | 15.67 | 16.67 | 16.67 | 2.46% | 212,238 |
| Mar 27, 2025 | 16.77 | 16.90 | 16.27 | 16.27 | 16.27 | -5.41% | 205,900 |
| Mar 26, 2025 | 16.85 | 17.26 | 16.80 | 17.20 | 17.20 | 1.36% | 90,405 |
| Mar 25, 2025 | 17.25 | 17.25 | 16.58 | 16.97 | 16.97 | -3.03% | 128,400 |
| Mar 24, 2025 | 17.37 | 17.54 | 17.16 | 17.50 | 17.50 | 0.63% | 136,000 |
| Mar 21, 2025 | 17.26 | 17.72 | 17.18 | 17.39 | 17.39 | 2.84% | 108,400 |
| Mar 20, 2025 | 17.03 | 17.33 | 16.66 | 16.91 | 16.91 | 0.48% | 133,700 |
| Mar 19, 2025 | 17.02 | 17.36 | 16.78 | 16.83 | 16.83 | -1.06% | 142,743 |
| Mar 18, 2025 | 16.44 | 17.02 | 16.39 | 17.01 | 17.01 | -1.10% | 122,700 |
| Mar 17, 2025 | 17.66 | 17.80 | 17.20 | 17.20 | 17.20 | -4.23% | 89,500 |
| Mar 14, 2025 | 17.58 | 18.21 | 17.58 | 17.96 | 17.96 | -1.05% | 145,511 |
| Mar 13, 2025 | 19.05 | 19.05 | 17.77 | 18.15 | 18.15 | -5.27% | 210,907 |
| Mar 12, 2025 | 19.71 | 19.71 | 19.01 | 19.16 | 19.16 | -1.29% | 95,200 |
| Mar 11, 2025 | 20.45 | 20.46 | 19.03 | 19.41 | 19.41 | -7.17% | 149,700 |
| Mar 10, 2025 | 20.05 | 21.20 | 19.84 | 20.91 | 20.91 | 6.14% | 93,609 |
| Mar 7, 2025 | 19.92 | 20.35 | 19.02 | 19.70 | 19.70 | -2.48% | 112,800 |
| Mar 6, 2025 | 19.80 | 20.45 | 19.51 | 20.20 | 20.20 | 3.06% | 80,700 |
| Mar 5, 2025 | 21.13 | 21.21 | 19.58 | 19.60 | 19.60 | -6.67% | 142,012 |
| Mar 4, 2025 | 20.71 | 21.69 | 20.30 | 21.00 | 21.00 | -0.71% | 90,608 |
| Mar 3, 2025 | 20.59 | 21.30 | 20.15 | 21.15 | 21.15 | 0.28% | 76,846 |
| Feb 28, 2025 | 22.07 | 22.59 | 21.09 | 21.09 | 21.09 | -2.00% | 109,834 |
| Feb 27, 2025 | 20.77 | 21.52 | 20.40 | 21.52 | 21.52 | 6.38% | 101,900 |
| Feb 26, 2025 | 21.65 | 21.85 | 20.20 | 20.23 | 20.23 | -4.49% | 108,644 |
| Feb 25, 2025 | 21.05 | 22.15 | 21.01 | 21.18 | 21.18 | 1.83% | 169,501 |
| Feb 24, 2025 | 20.82 | 21.71 | 20.70 | 20.80 | 20.80 | -2.07% | 104,820 |