BetaPro Canadian Gold Miners - 2x Daily Bear ETF (TSX:GDXD)
Canada · Delayed Price · Currency is CAD 6.25
-0.07 (-1.11%)
Sep 11, 2025, 3:59 PM EDT
TSX:GDXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 6.32 | 6.42 | 6.26 | 6.26 | 6.26 | -0.95% | 191,967 |
| Sep 10, 2025 | 6.57 | 6.57 | 6.28 | 6.32 | 6.32 | -4.82% | 579,543 |
| Sep 9, 2025 | 6.54 | 6.65 | 6.41 | 6.64 | 6.64 | -0.30% | 380,100 |
| Sep 8, 2025 | 6.56 | 6.67 | 6.48 | 6.66 | 6.66 | -1.62% | 486,912 |
| Sep 5, 2025 | 6.81 | 7.10 | 6.71 | 6.77 | 6.77 | -6.10% | 689,639 |
| Sep 4, 2025 | 7.24 | 7.33 | 7.11 | 7.21 | 7.21 | 0.84% | 305,200 |
| Sep 3, 2025 | 7.17 | 7.29 | 7.06 | 7.15 | 7.15 | -1.79% | 517,415 |
| Sep 2, 2025 | 7.44 | 7.66 | 7.23 | 7.28 | 7.28 | -5.45% | 368,736 |
| Aug 29, 2025 | 8.11 | 8.11 | 7.69 | 7.70 | 7.70 | -5.98% | 240,100 |
| Aug 28, 2025 | 8.05 | 8.28 | 7.95 | 8.19 | 8.19 | 1.11% | 102,819 |
| Aug 27, 2025 | 8.01 | 8.26 | 8.01 | 8.10 | 8.10 | 1.12% | 203,700 |
| Aug 26, 2025 | 8.31 | 8.31 | 8.01 | 8.01 | 8.01 | -4.30% | 268,000 |
| Aug 25, 2025 | 8.35 | 8.43 | 8.31 | 8.37 | 8.37 | -0.83% | 162,546 |
| Aug 22, 2025 | 8.78 | 8.81 | 8.31 | 8.44 | 8.44 | -2.09% | 196,639 |
| Aug 21, 2025 | 9.09 | 9.09 | 8.60 | 8.62 | 8.62 | -5.07% | 223,500 |
| Aug 20, 2025 | 9.47 | 9.47 | 9.06 | 9.08 | 9.08 | -5.71% | 159,700 |
| Aug 19, 2025 | 9.23 | 9.64 | 9.19 | 9.63 | 9.63 | 4.90% | 220,818 |
| Aug 18, 2025 | 9.26 | 9.38 | 9.18 | 9.18 | 9.18 | -0.86% | 138,444 |
| Aug 15, 2025 | 9.60 | 9.67 | 9.21 | 9.26 | 9.26 | -2.63% | 314,200 |
| Aug 14, 2025 | 9.57 | 9.60 | 9.32 | 9.51 | 9.51 | -0.11% | 171,416 |
| Aug 13, 2025 | 9.41 | 9.57 | 9.32 | 9.52 | 9.52 | 0.74% | 137,000 |
| Aug 12, 2025 | 9.66 | 9.79 | 9.45 | 9.45 | 9.45 | -2.68% | 143,933 |
| Aug 11, 2025 | 10.11 | 10.24 | 9.66 | 9.71 | 9.71 | 0.73% | 273,600 |
| Aug 8, 2025 | 9.65 | 9.80 | 9.42 | 9.64 | 9.64 | -0.82% | 302,000 |
| Aug 7, 2025 | 9.60 | 9.75 | 9.53 | 9.72 | 9.72 | -1.52% | 188,900 |
| Aug 6, 2025 | 10.25 | 10.25 | 9.87 | 9.87 | 9.87 | -3.24% | 369,700 |
| Aug 5, 2025 | 11.51 | 11.60 | 10.18 | 10.20 | 10.20 | -14.00% | 595,405 |
| Aug 1, 2025 | 11.65 | 12.07 | 11.50 | 11.86 | 11.86 | -1.41% | 144,206 |
| Jul 31, 2025 | 11.90 | 12.21 | 11.63 | 12.03 | 12.03 | -0.99% | 197,200 |
| Jul 30, 2025 | 11.74 | 12.23 | 11.55 | 12.15 | 12.15 | 4.65% | 252,100 |
| Jul 29, 2025 | 11.93 | 12.00 | 11.55 | 11.61 | 11.61 | -2.85% | 179,700 |
| Jul 28, 2025 | 11.51 | 12.23 | 11.51 | 11.95 | 11.95 | 4.00% | 186,412 |
| Jul 25, 2025 | 11.82 | 11.85 | 11.46 | 11.49 | 11.49 | -1.63% | 226,131 |
| Jul 24, 2025 | 11.62 | 11.98 | 11.43 | 11.68 | 11.68 | 1.83% | 178,200 |
| Jul 23, 2025 | 11.29 | 11.50 | 11.11 | 11.47 | 11.47 | 2.59% | 176,400 |
| Jul 22, 2025 | 11.57 | 11.66 | 11.06 | 11.18 | 11.18 | -4.77% | 289,526 |
| Jul 21, 2025 | 12.25 | 12.29 | 11.51 | 11.74 | 11.74 | -6.97% | 437,101 |
| Jul 18, 2025 | 12.23 | 12.63 | 12.23 | 12.62 | 12.62 | 1.61% | 45,349 |
| Jul 17, 2025 | 12.42 | 12.75 | 12.34 | 12.42 | 12.42 | 1.80% | 125,200 |
| Jul 16, 2025 | 12.07 | 12.46 | 11.97 | 12.20 | 12.20 | 0.66% | 134,209 |
| Jul 15, 2025 | 12.12 | 12.51 | 11.98 | 12.12 | 12.12 | 0.83% | 119,743 |
| Jul 14, 2025 | 11.95 | 12.05 | 11.58 | 12.02 | 12.02 | 0.42% | 156,704 |
| Jul 11, 2025 | 12.10 | 12.18 | 11.87 | 11.97 | 11.97 | -3.00% | 87,800 |
| Jul 10, 2025 | 12.28 | 12.63 | 12.20 | 12.34 | 12.34 | -0.40% | 87,117 |
| Jul 9, 2025 | 12.75 | 12.81 | 12.27 | 12.39 | 12.39 | -2.06% | 108,415 |
| Jul 8, 2025 | 11.63 | 12.84 | 11.63 | 12.65 | 12.65 | 8.58% | 203,500 |
| Jul 7, 2025 | 12.34 | 12.53 | 11.62 | 11.65 | 11.65 | -3.64% | 123,916 |
| Jul 4, 2025 | 12.13 | 12.13 | 12.01 | 12.09 | 12.09 | -0.33% | 35,146 |
| Jul 3, 2025 | 12.47 | 12.51 | 12.11 | 12.13 | 12.13 | -1.54% | 170,700 |
| Jul 2, 2025 | 12.20 | 12.64 | 12.20 | 12.32 | 12.32 | -0.88% | 114,837 |