BetaPro Gold Bullion - 2x Daily Bear ETF (TSX:GLDD)
Canada · Delayed Price · Currency is CAD 7.45
+0.11 (1.50%)
May 14, 2026, 3:56 PM EST
TSX:GLDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 7.39 | 7.45 | 7.37 | 7.45 | 7.45 | 1.50% | 19,870 |
| May 13, 2026 | 7.35 | 7.39 | 7.30 | 7.34 | 7.34 | 0.96% | 67,743 |
| May 12, 2026 | 7.34 | 7.47 | 7.27 | 7.27 | 7.27 | 0.97% | 58,000 |
| May 11, 2026 | 7.20 | 7.22 | 7.19 | 7.20 | 7.20 | -0.41% | 42,400 |
| May 8, 2026 | 7.16 | 7.23 | 7.13 | 7.23 | 7.23 | -0.96% | 112,300 |
| May 7, 2026 | 7.17 | 7.30 | 7.10 | 7.30 | 7.30 | -0.27% | 57,706 |
| May 6, 2026 | 7.34 | 7.36 | 7.25 | 7.32 | 7.32 | -5.91% | 36,100 |
| May 5, 2026 | 7.71 | 7.78 | 7.71 | 7.78 | 7.78 | -1.89% | 10,540 |
| May 4, 2026 | 7.78 | 7.95 | 7.74 | 7.93 | 7.93 | 4.76% | 128,100 |
| May 1, 2026 | 7.69 | 7.69 | 7.47 | 7.57 | 7.57 | - | 31,800 |
| Apr 30, 2026 | 7.52 | 7.62 | 7.52 | 7.57 | 7.57 | -3.20% | 33,200 |
| Apr 29, 2026 | 7.86 | 7.95 | 7.80 | 7.82 | 7.82 | 2.09% | 92,900 |
| Apr 28, 2026 | 7.73 | 7.77 | 7.66 | 7.66 | 7.66 | 3.65% | 41,800 |
| Apr 27, 2026 | 7.32 | 7.42 | 7.32 | 7.39 | 7.39 | 1.79% | 22,400 |
| Apr 24, 2026 | 7.35 | 7.35 | 7.23 | 7.26 | 7.26 | -1.22% | 60,000 |
| Apr 23, 2026 | 7.25 | 7.42 | 7.23 | 7.35 | 7.35 | 2.08% | 42,400 |
| Apr 22, 2026 | 7.18 | 7.24 | 7.18 | 7.20 | 7.20 | -2.57% | 15,810 |
| Apr 21, 2026 | 7.10 | 7.41 | 7.06 | 7.39 | 7.39 | 5.72% | 96,100 |
| Apr 20, 2026 | 6.98 | 7.04 | 6.98 | 6.99 | 6.99 | 1.90% | 65,100 |
| Apr 17, 2026 | 6.89 | 6.89 | 6.79 | 6.86 | 6.86 | -2.83% | 72,004 |
| Apr 16, 2026 | 6.98 | 7.10 | 6.98 | 7.06 | 7.06 | 0.14% | 49,800 |
| Apr 15, 2026 | 6.97 | 7.06 | 6.97 | 7.05 | 7.05 | 2.17% | 37,725 |
| Apr 14, 2026 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | -4.30% | 179,200 |
| Apr 13, 2026 | 7.23 | 7.33 | 7.20 | 7.21 | 7.21 | 0.84% | 89,547 |
| Apr 10, 2026 | 7.12 | 7.19 | 7.08 | 7.15 | 7.15 | 0.28% | 186,042 |
| Apr 9, 2026 | 7.11 | 7.18 | 7.05 | 7.13 | 7.13 | -1.66% | 33,700 |
| Apr 8, 2026 | 7.05 | 7.34 | 7.05 | 7.25 | 7.25 | -1.36% | 154,625 |
| Apr 7, 2026 | 7.50 | 7.57 | 7.31 | 7.35 | 7.35 | -1.87% | 230,325 |
| Apr 6, 2026 | 7.43 | 7.51 | 7.38 | 7.49 | 7.49 | 0.81% | 89,704 |
| Apr 2, 2026 | 7.67 | 7.68 | 7.38 | 7.43 | 7.43 | 3.77% | 218,421 |
| Apr 1, 2026 | 7.25 | 7.28 | 7.08 | 7.16 | 7.16 | -3.50% | 136,323 |
| Mar 31, 2026 | 7.74 | 7.74 | 7.42 | 7.42 | 7.42 | -7.13% | 125,933 |
| Mar 30, 2026 | 7.86 | 8.07 | 7.86 | 7.99 | 7.99 | -0.12% | 68,500 |
| Mar 27, 2026 | 8.36 | 8.36 | 7.85 | 8.00 | 8.00 | -6.76% | 193,100 |
| Mar 26, 2026 | 8.27 | 8.59 | 8.21 | 8.58 | 8.58 | 7.38% | 180,800 |
| 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% | 104,700 |
| Mar 19, 2026 | 7.81 | 7.93 | 7.59 | 7.64 | 7.64 | 7.45% | 136,400 |
| 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 | 0.45% | 35,649 |
| Mar 16, 2026 | 6.63 | 6.71 | 6.63 | 6.64 | 6.64 | - | 29,400 |
| 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% | 44,600 |
| Mar 11, 2026 | 6.23 | 6.26 | 6.20 | 6.22 | 6.22 | 0.65% | 15,400 |
| Mar 10, 2026 | 6.10 | 6.23 | 6.05 | 6.18 | 6.18 | -2.22% | 84,608 |
| Mar 9, 2026 | 6.44 | 6.51 | 6.32 | 6.32 | 6.32 | - | 45,100 |
| Mar 6, 2026 | 6.43 | 6.47 | 6.26 | 6.32 | 6.32 | -2.62% | 16,700 |
| Mar 5, 2026 | 6.42 | 6.54 | 6.40 | 6.49 | 6.49 | 2.20% | 38,406 |