BetaPro Canadian Gold Miners - 2x Daily Bear ETF (TSX:GDXD)
Canada · Delayed Price · Currency is CAD 9.05
+0.56 (6.53%)
Nov 12, 2026, 2:39 PM EST
TSX:GDXD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 9.01 | 9.20 | 8.81 | 9.05 | 9.05 | 6.53% | 229,041 |
| Nov 11, 2026 | 8.10 | 8.51 | 8.10 | 8.50 | 8.50 | 3.85% | 351,985 |
| Nov 10, 2026 | 7.89 | 8.25 | 7.76 | 8.18 | 8.18 | 10.09% | 301,643 |
| Nov 9, 2026 | 7.62 | 7.68 | 7.29 | 7.43 | 7.43 | -8.67% | 377,210 |
| Nov 6, 2026 | 8.85 | 8.92 | 8.11 | 8.14 | 8.14 | -5.63% | 408,147 |
| Nov 5, 2026 | 8.40 | 9.33 | 8.22 | 8.62 | 8.62 | -3.79% | 615,256 |
| Nov 4, 2026 | 9.85 | 9.85 | 8.83 | 8.96 | 8.96 | -17.11% | 392,446 |
| Nov 3, 2026 | 10.57 | 10.91 | 10.45 | 10.81 | 10.81 | 3.64% | 311,608 |
| Nov 2, 2026 | 10.61 | 10.61 | 10.12 | 10.43 | 10.43 | -5.35% | 383,572 |
| Oct 30, 2026 | 10.70 | 11.40 | 10.60 | 11.02 | 11.02 | 11.20% | 325,272 |
| Oct 29, 2026 | 9.60 | 10.04 | 9.60 | 9.91 | 9.91 | 7.89% | 226,184 |
| Oct 28, 2026 | 9.35 | 9.57 | 9.19 | 9.19 | 9.19 | -0.86% | 561,753 |
| Oct 27, 2026 | 9.90 | 9.93 | 9.27 | 9.27 | 9.27 | -7.07% | 209,607 |
| Oct 26, 2026 | 9.93 | 10.42 | 9.83 | 9.97 | 9.97 | -0.89% | 309,019 |
| Oct 23, 2026 | 9.93 | 10.45 | 9.81 | 10.06 | 10.06 | 3.18% | 623,753 |
| Oct 22, 2026 | 9.05 | 9.86 | 9.05 | 9.75 | 9.75 | 12.33% | 407,520 |
| Oct 21, 2026 | 8.63 | 8.92 | 8.60 | 8.68 | 8.68 | -0.80% | 267,256 |
| Oct 20, 2026 | 8.76 | 9.04 | 8.29 | 8.75 | 8.75 | 1.63% | 243,420 |
| Oct 19, 2026 | 8.55 | 8.67 | 8.43 | 8.61 | 8.61 | 2.26% | 195,783 |
| Oct 16, 2026 | 8.53 | 8.62 | 8.10 | 8.42 | 8.42 | -0.36% | 328,534 |
| Oct 15, 2026 | 9.25 | 9.25 | 8.42 | 8.45 | 8.45 | -9.82% | 220,320 |
| Oct 14, 2026 | 8.97 | 9.57 | 8.90 | 9.37 | 9.37 | 9.46% | 488,329 |
| Oct 13, 2026 | 8.17 | 8.73 | 8.17 | 8.56 | 8.56 | 5.03% | 277,111 |
| Oct 9, 2026 | 8.38 | 8.38 | 8.09 | 8.15 | 8.15 | -6.54% | 461,341 |
| Oct 8, 2026 | 9.02 | 9.02 | 8.66 | 8.72 | 8.72 | -2.79% | 364,205 |
| Oct 7, 2026 | 8.92 | 9.15 | 8.78 | 8.97 | 8.97 | 6.34% | 407,430 |
| Oct 6, 2026 | 8.53 | 8.77 | 8.31 | 8.44 | 8.44 | -1.92% | 495,125 |
| Oct 5, 2026 | 8.55 | 8.87 | 8.49 | 8.60 | 8.60 | 0.94% | 382,288 |
| Oct 2, 2026 | 8.54 | 8.73 | 8.35 | 8.52 | 8.52 | -2.29% | 464,233 |
| Oct 1, 2026 | 8.46 | 8.74 | 8.46 | 8.72 | 8.72 | 1.40% | 405,027 |
| Sep 30, 2026 | 8.15 | 8.60 | 8.13 | 8.60 | 8.60 | 3.99% | 398,739 |
| Sep 29, 2026 | 8.25 | 8.43 | 8.18 | 8.27 | 8.27 | -1.66% | 312,971 |
| Sep 28, 2026 | 8.50 | 8.63 | 8.21 | 8.41 | 8.41 | 9.22% | 672,084 |
| Sep 25, 2026 | 7.78 | 7.95 | 7.67 | 7.70 | 7.70 | -1.91% | 533,753 |
| Sep 24, 2026 | 7.77 | 8.12 | 7.75 | 7.85 | 7.85 | 3.15% | 913,260 |
| Sep 23, 2026 | 7.35 | 7.72 | 7.34 | 7.61 | 7.61 | 7.79% | 592,919 |
| 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 |