BetaPro Gold Bullion - 2x Daily Bear ETF (TSX:GLDD)
Canada · Delayed Price · Currency is CAD 7.99
-0.01 (-0.13%)
Mar 30, 2026, 3:56 PM EST
TSX:GLDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 7.86 | 7.99 | 7.86 | 7.99 | - | -0.12% | 57,446 |
| Mar 27, 2026 | 8.36 | 8.36 | 7.85 | 8.00 | 8.00 | -6.76% | 193,082 |
| Mar 26, 2026 | 8.27 | 8.59 | 8.21 | 8.58 | 8.58 | 7.38% | 180,793 |
| Mar 25, 2026 | 7.86 | 8.07 | 7.85 | 7.99 | 7.99 | -6.00% | 54,746 |
| Mar 24, 2026 | 8.63 | 8.68 | 8.37 | 8.50 | 8.50 | 0.12% | 169,628 |
| Mar 23, 2026 | 8.45 | 8.63 | 8.10 | 8.49 | 8.49 | 4.69% | 223,438 |
| Mar 20, 2026 | 7.60 | 8.18 | 7.60 | 8.11 | 8.11 | 6.15% | 104,699 |
| Mar 19, 2026 | 7.81 | 7.93 | 7.59 | 7.64 | 7.64 | 7.45% | 136,363 |
| Mar 18, 2026 | 7.05 | 7.11 | 6.96 | 7.11 | 7.11 | 6.60% | 50,044 |
| Mar 17, 2026 | 6.63 | 6.72 | 6.63 | 6.67 | 6.67 | 0.53% | 35,649 |
| Mar 16, 2026 | 6.63 | 6.71 | 6.63 | 6.64 | 6.64 | -0.08% | 29,371 |
| Mar 13, 2026 | 6.40 | 6.70 | 6.39 | 6.64 | 6.64 | 2.95% | 60,715 |
| Mar 12, 2026 | 6.28 | 6.45 | 6.28 | 6.45 | 6.45 | 3.70% | 44,573 |
| Mar 11, 2026 | 6.23 | 6.26 | 6.20 | 6.22 | 6.22 | 0.73% | 15,370 |
| Mar 10, 2026 | 6.10 | 6.23 | 6.05 | 6.18 | 6.18 | -2.29% | 84,608 |
| Mar 9, 2026 | 6.44 | 6.51 | 6.32 | 6.32 | 6.32 | - | 45,071 |
| Mar 6, 2026 | 6.43 | 6.47 | 6.26 | 6.32 | 6.32 | -2.62% | 16,678 |
| Mar 5, 2026 | 6.42 | 6.54 | 6.40 | 6.49 | 6.49 | 2.20% | 38,406 |
| Mar 4, 2026 | 6.24 | 6.39 | 6.24 | 6.35 | 6.35 | -1.70% | 37,774 |
| Mar 3, 2026 | 6.33 | 6.65 | 6.33 | 6.46 | 6.46 | 9.68% | 133,274 |
| Mar 2, 2026 | 5.91 | 6.03 | 5.86 | 5.89 | 5.89 | -2.64% | 49,750 |
| Feb 27, 2026 | 6.13 | 6.16 | 6.05 | 6.05 | 6.05 | -2.58% | 40,502 |
| Feb 26, 2026 | 6.28 | 6.36 | 6.21 | 6.21 | 6.21 | -1.74% | 27,035 |
| Feb 25, 2026 | 6.27 | 6.32 | 6.14 | 6.32 | 6.32 | 0.32% | 44,876 |
| Feb 24, 2026 | 6.40 | 6.40 | 6.29 | 6.30 | 6.30 | 2.77% | 34,758 |
| Feb 23, 2026 | 6.28 | 6.28 | 6.13 | 6.13 | 6.13 | -5.11% | 55,666 |
| Feb 20, 2026 | 6.60 | 6.67 | 6.46 | 6.46 | 6.46 | -4.01% | 69,822 |
| Feb 19, 2026 | 6.78 | 6.82 | 6.70 | 6.73 | 6.73 | -0.74% | 29,857 |
| Feb 18, 2026 | 6.85 | 6.85 | 6.71 | 6.78 | 6.78 | -4.10% | 82,538 |
| Feb 17, 2026 | 7.02 | 7.16 | 6.96 | 7.07 | 7.07 | 5.84% | 102,926 |
| Feb 13, 2026 | 6.73 | 6.87 | 6.65 | 6.68 | 6.68 | -4.57% | 56,447 |
| 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 |