BetaPro Gold Bullion - 2x Daily Bear ETF (TSX:GLDD)
Canada · Delayed Price · Currency is CAD 7.00
+0.47 (7.20%)
Feb 12, 2026, 3:58 PM EST
TSX:GLDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 6.66 | 7.08 | 6.60 | 7.00 | 7.00 | 7.20% | 100,327 |
| Feb 11, 2026 | 6.60 | 6.71 | 6.52 | 6.53 | 6.53 | -2.39% | 45,516 |
| Feb 10, 2026 | 6.71 | 6.76 | 6.67 | 6.69 | 6.69 | 1.83% | 45,357 |
| Feb 9, 2026 | 6.72 | 6.74 | 6.55 | 6.57 | 6.57 | -5.06% | 55,399 |
| Feb 6, 2026 | 7.07 | 7.07 | 6.87 | 6.92 | 6.92 | -5.59% | 100,359 |
| Feb 5, 2026 | 7.28 | 7.37 | 7.07 | 7.33 | 7.33 | 5.16% | 166,290 |
| Feb 4, 2026 | 6.76 | 7.21 | 6.73 | 6.97 | 6.97 | -0.14% | 179,702 |
| Feb 3, 2026 | 7.00 | 7.12 | 6.76 | 6.98 | 6.98 | -11.76% | 115,474 |
| Feb 2, 2026 | 7.70 | 8.05 | 7.49 | 7.91 | 7.91 | 8.36% | 317,600 |
| Jan 30, 2026 | 6.80 | 7.83 | 6.80 | 7.30 | 7.30 | 19.09% | 257,397 |
| Jan 29, 2026 | 5.76 | 6.77 | 5.76 | 6.13 | 6.13 | -0.16% | 313,022 |
| Jan 28, 2026 | 6.44 | 6.48 | 6.11 | 6.14 | 6.14 | -7.53% | 429,674 |
| Jan 27, 2026 | 6.95 | 6.99 | 6.63 | 6.64 | 6.64 | -5.01% | 295,161 |
| Jan 26, 2026 | 6.93 | 7.07 | 6.85 | 6.99 | 6.99 | -2.78% | 133,722 |
| Jan 23, 2026 | 7.32 | 7.32 | 7.17 | 7.19 | 7.19 | -2.44% | 43,638 |
| Jan 22, 2026 | 7.66 | 7.66 | 7.34 | 7.37 | 7.37 | -3.97% | 29,184 |
| Jan 21, 2026 | 7.56 | 7.85 | 7.53 | 7.68 | 7.68 | -2.60% | 196,322 |
| Jan 20, 2026 | 7.90 | 7.96 | 7.86 | 7.88 | 7.88 | -3.90% | 16,612 |
| Jan 19, 2026 | 8.19 | 8.22 | 8.17 | 8.20 | 8.20 | -3.53% | 98,564 |
| Jan 16, 2026 | 8.45 | 8.66 | 8.45 | 8.50 | 8.50 | 0.59% | 111,145 |
| Jan 15, 2026 | 8.43 | 8.45 | 8.39 | 8.45 | 8.45 | 1.44% | 1,030 |
| Jan 14, 2026 | 8.33 | 8.43 | 8.31 | 8.33 | 8.33 | -1.88% | 56,970 |
| Jan 13, 2026 | 8.37 | 8.54 | 8.35 | 8.49 | 8.49 | 0.24% | 23,941 |
| Jan 12, 2026 | 8.51 | 8.51 | 8.33 | 8.47 | 8.47 | -3.97% | 24,695 |
| Jan 9, 2026 | 8.88 | 8.91 | 8.80 | 8.82 | 8.82 | -1.34% | 11,978 |
| Jan 8, 2026 | 9.15 | 9.15 | 8.94 | 8.94 | 8.94 | -1.00% | 19,931 |
| Jan 7, 2026 | 9.09 | 9.13 | 8.99 | 9.03 | 9.03 | 1.92% | 7,289 |
| Jan 6, 2026 | 8.90 | 8.92 | 8.86 | 8.86 | 8.86 | -2.32% | 42,136 |
| Jan 5, 2026 | 9.18 | 9.18 | 9.06 | 9.07 | 9.07 | -5.32% | 46,396 |
| Jan 2, 2026 | 9.43 | 9.63 | 9.43 | 9.58 | 9.58 | -0.62% | 18,319 |
| Dec 31, 2025 | 9.49 | 9.65 | 9.47 | 9.64 | 9.64 | 1.47% | 36,855 |
| Dec 30, 2025 | 9.31 | 9.50 | 9.31 | 9.50 | 9.50 | -0.31% | 81,661 |
| Dec 29, 2025 | 9.31 | 9.64 | 9.31 | 9.53 | 9.53 | 6.72% | 27,506 |
| Dec 24, 2025 | 8.91 | 9.02 | 8.91 | 8.93 | 8.93 | 0.68% | 9,790 |
| Dec 23, 2025 | 8.99 | 9.10 | 8.87 | 8.87 | 8.87 | -2.31% | 139,796 |
| Dec 22, 2025 | 9.14 | 9.15 | 9.08 | 9.08 | 9.08 | -4.42% | 38,901 |
| Dec 19, 2025 | 9.45 | 9.50 | 9.44 | 9.50 | 9.50 | -0.21% | 2,061 |
| Dec 18, 2025 | 9.51 | 9.54 | 9.39 | 9.52 | 9.52 | 0.21% | 5,061 |
| Dec 17, 2025 | 9.52 | 9.53 | 9.45 | 9.50 | 9.50 | -1.76% | 6,764 |
| Dec 16, 2025 | 9.56 | 9.68 | 9.56 | 9.67 | 9.67 | - | 80,810 |
| Dec 15, 2025 | 9.68 | 9.73 | 9.67 | 9.67 | 9.67 | -0.21% | 12,220 |
| Dec 12, 2025 | 9.48 | 9.88 | 9.45 | 9.69 | 9.69 | -1.32% | 59,297 |
| Dec 11, 2025 | 10.02 | 10.04 | 9.78 | 9.82 | 9.82 | -2.09% | 107,440 |
| Dec 10, 2025 | 10.16 | 10.25 | 10.03 | 10.03 | 10.03 | -0.79% | 16,213 |
| Dec 9, 2025 | 10.21 | 10.22 | 10.11 | 10.11 | 10.11 | -1.27% | 6,601 |
| Dec 8, 2025 | 10.25 | 10.25 | 10.20 | 10.24 | 10.24 | 0.69% | 3,048 |
| Dec 5, 2025 | 10.10 | 10.17 | 10.10 | 10.17 | 10.17 | 0.10% | 12,595 |
| Dec 4, 2025 | 10.14 | 10.16 | 10.14 | 10.16 | 10.16 | 0.20% | 836 |
| Dec 3, 2025 | 10.05 | 10.14 | 10.03 | 10.14 | 10.14 | 0.30% | 1,491 |
| Dec 2, 2025 | 10.02 | 10.29 | 10.02 | 10.11 | 10.11 | 1.20% | 31,846 |