BetaPro Gold Bullion - 2x Daily Bear ETF (TSX:GLDD)
Canada
· Delayed Price · Currency is CAD 16.67
+0.36 (2.21%)
May 27, 2025, 1:30 PM EDT
TSX:GLDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 16.18 | 16.30 | 16.04 | 16.09 | 16.09 | -4.05% | 54,100 |
| May 22, 2025 | 16.58 | 16.89 | 16.58 | 16.77 | 16.77 | 1.70% | 29,405 |
| May 21, 2025 | 16.61 | 16.72 | 16.43 | 16.49 | 16.49 | -1.43% | 14,300 |
| May 20, 2025 | 17.37 | 17.37 | 16.73 | 16.73 | 16.73 | -6.33% | 63,332 |
| May 16, 2025 | 18.04 | 18.12 | 17.84 | 17.86 | 17.86 | 2.35% | 20,123 |
| May 15, 2025 | 17.89 | 17.89 | 17.43 | 17.45 | 17.45 | -3.06% | 19,207 |
| May 14, 2025 | 17.93 | 18.09 | 17.83 | 18.00 | 18.00 | 4.23% | 45,000 |
| May 13, 2025 | 17.30 | 17.47 | 17.20 | 17.27 | 17.27 | -0.80% | 20,100 |
| May 12, 2025 | 17.37 | 17.55 | 17.29 | 17.41 | 17.41 | 5.58% | 88,100 |
| May 9, 2025 | 16.37 | 16.50 | 16.33 | 16.49 | 16.49 | -1.20% | 6,800 |
| May 8, 2025 | 16.15 | 16.88 | 16.12 | 16.69 | 16.69 | 3.73% | 72,415 |
| May 7, 2025 | 15.94 | 16.15 | 15.84 | 16.09 | 16.09 | 3.21% | 265,000 |
| May 6, 2025 | 15.85 | 16.03 | 15.59 | 15.59 | 15.59 | -5.69% | 242,402 |
| May 5, 2025 | 16.63 | 16.76 | 16.46 | 16.53 | 16.53 | -5.92% | 49,900 |
| May 2, 2025 | 17.30 | 17.68 | 17.22 | 17.57 | 17.57 | -0.28% | 8,400 |
| May 1, 2025 | 17.63 | 17.86 | 17.60 | 17.62 | 17.62 | 4.14% | 66,400 |
| Apr 30, 2025 | 16.82 | 16.97 | 16.69 | 16.92 | 16.92 | 1.56% | 44,500 |
| Apr 29, 2025 | 16.72 | 16.86 | 16.60 | 16.66 | 16.66 | 1.77% | 51,126 |
| Apr 28, 2025 | 16.88 | 17.00 | 16.37 | 16.37 | 16.37 | -2.68% | 84,442 |
| Apr 25, 2025 | 17.15 | 17.24 | 16.76 | 16.82 | 16.82 | 2.06% | 89,517 |
| Apr 24, 2025 | 16.60 | 16.84 | 16.44 | 16.48 | 16.48 | -2.89% | 51,140 |
| Apr 23, 2025 | 16.91 | 17.29 | 16.88 | 16.97 | 16.97 | 4.62% | 171,416 |
| Apr 22, 2025 | 15.58 | 16.28 | 15.56 | 16.22 | 16.22 | 2.79% | 99,527 |
| Apr 21, 2025 | 15.85 | 15.93 | 15.71 | 15.78 | 15.78 | -6.02% | 115,829 |
| Apr 17, 2025 | 16.77 | 17.11 | 16.74 | 16.79 | 16.79 | 1.14% | 70,000 |
| Apr 16, 2025 | 16.96 | 17.04 | 16.58 | 16.60 | 16.60 | -6.64% | 180,300 |
| Apr 15, 2025 | 17.85 | 17.89 | 17.76 | 17.78 | 17.78 | -1.22% | 8,700 |
| Apr 14, 2025 | 18.11 | 18.12 | 17.97 | 18.00 | 18.00 | 1.41% | 30,700 |
| Apr 11, 2025 | 17.75 | 17.87 | 17.59 | 17.75 | 17.75 | -3.69% | 19,423 |
| Apr 10, 2025 | 18.92 | 18.98 | 18.38 | 18.43 | 18.43 | -5.63% | 59,800 |
| Apr 9, 2025 | 19.76 | 19.92 | 19.33 | 19.53 | 19.53 | -6.69% | 202,100 |
| Apr 8, 2025 | 20.62 | 21.05 | 20.50 | 20.93 | 20.93 | -0.43% | 9,400 |
| Apr 7, 2025 | 20.60 | 21.30 | 20.25 | 21.02 | 21.02 | 4.11% | 96,800 |
| Apr 4, 2025 | 19.75 | 20.50 | 19.70 | 20.19 | 20.19 | 4.13% | 50,822 |
| Apr 3, 2025 | 19.81 | 19.81 | 18.98 | 19.39 | 19.39 | 2.70% | 24,900 |
| Apr 2, 2025 | 18.89 | 19.03 | 18.81 | 18.88 | 18.88 | -1.00% | 10,300 |
| Apr 1, 2025 | 18.95 | 19.17 | 18.88 | 19.07 | 19.07 | 0.37% | 35,300 |
| Mar 31, 2025 | 19.07 | 19.25 | 18.95 | 19.00 | 19.00 | -2.71% | 87,129 |
| Mar 28, 2025 | 19.64 | 19.69 | 19.46 | 19.53 | 19.53 | -1.01% | 19,246 |
| Mar 27, 2025 | 19.94 | 20.06 | 19.71 | 19.73 | 19.73 | -2.81% | 12,900 |
| Mar 26, 2025 | 20.23 | 20.31 | 20.23 | 20.30 | 20.30 | -0.10% | 4,700 |
| Mar 25, 2025 | 20.20 | 20.32 | 20.14 | 20.32 | 20.32 | -0.83% | 8,200 |
| Mar 24, 2025 | 20.27 | 20.51 | 20.25 | 20.49 | 20.49 | 0.79% | 19,302 |
| Mar 21, 2025 | 20.30 | 20.54 | 20.30 | 20.33 | 20.33 | 1.80% | 13,035 |
| Mar 20, 2025 | 20.14 | 20.16 | 19.96 | 19.97 | 19.97 | 0.25% | 7,904 |
| Mar 19, 2025 | 20.18 | 20.20 | 19.89 | 19.92 | 19.92 | -0.85% | 14,819 |
| Mar 18, 2025 | 20.09 | 20.18 | 20.07 | 20.09 | 20.09 | -2.33% | 19,200 |
| Mar 17, 2025 | 20.65 | 20.65 | 20.57 | 20.57 | 20.57 | -0.96% | 2,839 |
| Mar 14, 2025 | 20.57 | 20.77 | 20.57 | 20.77 | 20.77 | -0.29% | 6,400 |
| Mar 13, 2025 | 21.25 | 21.25 | 20.80 | 20.83 | 20.83 | -3.39% | 2,101 |