BetaPro Canadian Gold Miners - 2x Daily Bear ETF (TSX:GDXD)
Canada · Delayed Price · Currency is CAD 7.64
+0.58 (8.22%)
Sep 23, 2026, 10:30 AM EST
TSX:GDXD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.35 | 7.72 | 7.34 | 7.68 | - | 8.78% | 101,465 |
| Sep 22, 2026 | 7.59 | 7.59 | 6.99 | 7.06 | 7.06 | -7.83% | 405,064 |
| Sep 21, 2026 | 7.49 | 7.80 | 7.42 | 7.66 | 7.66 | 2.00% | 329,998 |
| Sep 18, 2026 | 7.41 | 7.69 | 7.41 | 7.51 | 7.51 | -0.13% | 383,146 |
| Sep 17, 2026 | 7.50 | 7.74 | 7.42 | 7.52 | 7.52 | -6.93% | 446,469 |
| Sep 16, 2026 | 7.68 | 8.31 | 7.63 | 8.08 | 8.08 | 0.87% | 599,851 |
| Sep 15, 2026 | 7.92 | 8.21 | 7.90 | 8.01 | 8.01 | 0.63% | 315,934 |
| Sep 14, 2026 | 7.89 | 8.17 | 7.86 | 7.96 | 7.96 | 5.01% | 403,504 |
| Sep 11, 2026 | 7.44 | 7.69 | 7.27 | 7.58 | 7.58 | -2.45% | 399,585 |
| Sep 10, 2026 | 7.60 | 7.82 | 7.58 | 7.77 | 7.77 | 6.29% | 693,243 |
| Sep 9, 2026 | 7.28 | 7.40 | 7.00 | 7.31 | 7.31 | -2.40% | 512,712 |
| Sep 8, 2026 | 7.35 | 7.49 | 7.23 | 7.49 | 7.49 | 3.17% | 589,775 |
| Sep 4, 2026 | 7.58 | 7.58 | 7.15 | 7.26 | 7.26 | 3.27% | 603,783 |
| Sep 3, 2026 | 7.09 | 7.40 | 7.02 | 7.03 | 7.03 | -7.74% | 499,380 |
| Sep 2, 2026 | 7.70 | 7.82 | 7.32 | 7.62 | 7.62 | -4.75% | 641,795 |
| Sep 1, 2026 | 7.90 | 8.02 | 7.50 | 8.00 | 8.00 | 8.55% | 942,457 |
| Aug 31, 2026 | 7.09 | 7.56 | 7.09 | 7.37 | 7.37 | 3.51% | 596,081 |
| Aug 28, 2026 | 6.60 | 7.22 | 6.60 | 7.12 | 7.12 | 7.39% | 1,230,945 |
| Aug 27, 2026 | 6.88 | 6.89 | 6.59 | 6.63 | 6.63 | -1.78% | 332,527 |
| Aug 26, 2026 | 6.55 | 6.76 | 6.49 | 6.75 | 6.75 | 6.13% | 433,126 |
| Aug 25, 2026 | 6.75 | 6.83 | 6.34 | 6.36 | 6.36 | -3.64% | 809,498 |
| Aug 24, 2026 | 6.73 | 6.87 | 6.56 | 6.60 | 6.60 | -3.65% | 700,270 |
| Aug 21, 2026 | 6.95 | 7.05 | 6.80 | 6.85 | 6.85 | -4.86% | 587,551 |
| Aug 20, 2026 | 7.79 | 7.79 | 7.20 | 7.20 | 7.20 | -5.88% | 514,080 |
| Aug 19, 2026 | 8.50 | 8.53 | 7.51 | 7.65 | 7.65 | -16.30% | 723,441 |
| Aug 18, 2026 | 8.99 | 9.24 | 8.83 | 9.14 | 9.14 | 4.70% | 289,279 |
| Aug 17, 2026 | 8.89 | 9.02 | 8.55 | 8.73 | 8.73 | -3.00% | 379,365 |
| Aug 14, 2026 | 9.10 | 9.12 | 8.79 | 9.00 | 9.00 | -3.33% | 353,813 |
| Aug 13, 2026 | 9.10 | 9.47 | 9.09 | 9.31 | 9.31 | 4.84% | 219,527 |
| Aug 12, 2026 | 8.52 | 8.99 | 8.52 | 8.88 | 8.88 | -2.95% | 294,699 |
| Aug 11, 2026 | 9.16 | 9.25 | 8.95 | 9.15 | 9.15 | 0.66% | 182,607 |
| Aug 10, 2026 | 9.14 | 9.57 | 9.02 | 9.09 | 9.09 | 1.56% | 629,983 |
| Aug 7, 2026 | 9.29 | 9.32 | 8.84 | 8.95 | 8.95 | -13.02% | 938,509 |
| Aug 6, 2026 | 10.66 | 10.75 | 10.15 | 10.29 | 10.29 | -1.34% | 211,296 |
| Aug 5, 2026 | 11.21 | 11.21 | 10.34 | 10.43 | 10.43 | -15.89% | 397,713 |
| Aug 4, 2026 | 12.78 | 13.54 | 12.14 | 12.40 | 12.40 | -9.62% | 391,949 |
| Jul 31, 2026 | 13.36 | 14.00 | 12.75 | 13.72 | 13.72 | 6.36% | 287,020 |
| Jul 30, 2026 | 13.30 | 13.70 | 12.90 | 12.90 | 12.90 | -6.93% | 169,767 |
| Jul 29, 2026 | 13.77 | 14.43 | 13.18 | 13.86 | 13.86 | 2.29% | 290,650 |
| Jul 28, 2026 | 13.45 | 13.96 | 13.37 | 13.55 | 13.55 | 3.99% | 280,453 |
| Jul 27, 2026 | 12.88 | 13.54 | 12.85 | 13.03 | 13.03 | -1.44% | 142,520 |
| Jul 24, 2026 | 13.10 | 13.37 | 12.85 | 13.22 | 13.22 | -0.97% | 401,309 |
| Jul 23, 2026 | 13.51 | 13.75 | 13.25 | 13.35 | 13.35 | 4.30% | 543,619 |
| Jul 22, 2026 | 13.25 | 13.25 | 12.33 | 12.80 | 12.80 | -6.50% | 248,352 |
| Jul 21, 2026 | 14.78 | 14.78 | 13.69 | 13.69 | 13.69 | -10.64% | 234,125 |
| Jul 20, 2026 | 15.33 | 15.49 | 15.04 | 15.32 | 15.32 | -0.07% | 170,318 |
| Jul 17, 2026 | 15.71 | 15.99 | 15.07 | 15.33 | 15.33 | 0.72% | 477,669 |
| Jul 16, 2026 | 14.81 | 15.45 | 14.65 | 15.22 | 15.22 | 7.11% | 562,393 |
| Jul 15, 2026 | 13.75 | 14.70 | 13.70 | 14.21 | 14.21 | 2.90% | 780,429 |
| Jul 14, 2026 | 13.18 | 13.96 | 13.05 | 13.81 | 13.81 | -1.29% | 215,903 |