BetaPro Gold Bullion - 2x Daily Bear ETF (TSX:GLDD)
Canada · Delayed Price · Currency is CAD 10.24
+0.51 (5.24%)
Nov 12, 2026, 11:55 AM EST
TSX:GLDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 10.15 | 10.31 | 10.15 | 10.24 | 10.24 | 5.24% | 10,067 |
| Nov 11, 2026 | 9.58 | 9.73 | 9.58 | 9.73 | 9.73 | 2.42% | 14,508 |
| Nov 10, 2026 | 9.39 | 9.51 | 9.39 | 9.50 | 9.50 | 5.67% | 25,303 |
| Nov 9, 2026 | 9.06 | 9.18 | 8.99 | 8.99 | 8.99 | -3.95% | 35,419 |
| Nov 6, 2026 | 9.50 | 9.50 | 9.32 | 9.36 | 9.36 | 1.74% | 1,880 |
| Nov 5, 2026 | 9.10 | 9.27 | 9.10 | 9.20 | 9.20 | -1.71% | 14,715 |
| Nov 4, 2026 | 9.54 | 9.54 | 9.34 | 9.36 | 9.36 | -7.28% | 61,650 |
| Nov 3, 2026 | 9.96 | 10.10 | 9.96 | 10.10 | 10.10 | 1.30% | 18,970 |
| Nov 2, 2026 | 9.97 | 9.99 | 9.89 | 9.97 | 9.97 | -3.81% | 6,343 |
| Oct 30, 2026 | 10.00 | 10.36 | 10.00 | 10.36 | 10.36 | 7.14% | 10,146 |
| Oct 29, 2026 | 9.59 | 9.68 | 9.59 | 9.67 | 9.67 | 2.33% | 6,120 |
| Oct 28, 2026 | 9.51 | 9.55 | 9.45 | 9.45 | 9.45 | 0.11% | 3,517 |
| Oct 27, 2026 | 9.64 | 9.64 | 9.44 | 9.44 | 9.44 | -2.18% | 3,398 |
| Oct 26, 2026 | 9.69 | 9.79 | 9.60 | 9.65 | 9.65 | -0.92% | 2,620 |
| Oct 23, 2026 | 9.64 | 9.77 | 9.64 | 9.74 | 9.74 | 1.25% | 5,576 |
| Oct 22, 2026 | 9.39 | 9.62 | 9.39 | 9.62 | 9.62 | 5.48% | 6,884 |
| Oct 21, 2026 | 9.12 | 9.24 | 9.10 | 9.12 | 9.12 | -0.55% | 7,151 |
| Oct 20, 2026 | 9.17 | 9.18 | 9.05 | 9.17 | 9.17 | 1.10% | 11,425 |
| Oct 19, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 1.00% | 110 |
| Oct 16, 2026 | 8.97 | 9.00 | 8.97 | 8.98 | 8.98 | 0.56% | 10,705 |
| Oct 15, 2026 | 9.01 | 9.06 | 8.93 | 8.93 | 8.93 | -3.62% | 4,587 |
| Oct 14, 2026 | 9.30 | 9.33 | 9.26 | 9.27 | 9.27 | 3.06% | 13,780 |
| Oct 13, 2026 | 8.87 | 9.01 | 8.87 | 8.99 | 8.99 | 1.58% | 27,075 |
| Oct 9, 2026 | 8.89 | 8.89 | 8.85 | 8.85 | 8.85 | -3.01% | 12,210 |
| Oct 8, 2026 | 9.17 | 9.22 | 9.10 | 9.13 | 9.13 | -1.19% | 52,057 |
| Oct 7, 2026 | 9.30 | 9.30 | 9.18 | 9.24 | 9.24 | 3.42% | 35,125 |
| Oct 6, 2026 | 8.99 | 8.99 | 8.93 | 8.93 | 8.93 | -1.76% | 3,437 |
| Oct 5, 2026 | 9.04 | 9.14 | 9.04 | 9.09 | 9.09 | 0.55% | 1,529 |
| Oct 2, 2026 | 8.84 | 9.09 | 8.83 | 9.04 | 9.04 | 1.35% | 4,558 |
| Oct 1, 2026 | 8.95 | 9.02 | 8.90 | 8.92 | 8.92 | -1.11% | 33,350 |
| Sep 30, 2026 | 8.88 | 9.06 | 8.88 | 9.02 | 9.02 | 1.12% | 33,952 |
| Sep 29, 2026 | 9.00 | 9.03 | 8.92 | 8.92 | 8.92 | -2.41% | 7,560 |
| Sep 28, 2026 | 9.06 | 9.17 | 9.01 | 9.14 | 9.14 | 8.04% | 70,302 |
| Sep 25, 2026 | 8.59 | 8.59 | 8.46 | 8.46 | 8.46 | -1.51% | 34,092 |
| Sep 24, 2026 | 8.51 | 8.63 | 8.51 | 8.59 | 8.59 | 1.06% | 53,498 |
| Sep 23, 2026 | 8.40 | 8.52 | 8.37 | 8.50 | 8.50 | 4.17% | 54,050 |
| Sep 22, 2026 | 8.30 | 8.33 | 8.16 | 8.16 | 8.16 | -1.21% | 14,395 |
| Sep 21, 2026 | 8.30 | 8.30 | 8.23 | 8.26 | 8.26 | 1.47% | 44,715 |
| Sep 18, 2026 | 8.16 | 8.25 | 8.10 | 8.14 | 8.14 | -1.45% | 43,737 |
| Sep 17, 2026 | 8.18 | 8.27 | 8.17 | 8.26 | 8.26 | -3.22% | 13,475 |
| Sep 16, 2026 | 8.24 | 8.65 | 8.20 | 8.54 | 8.54 | 1.13% | 214,905 |
| Sep 15, 2026 | 8.47 | 8.51 | 8.44 | 8.44 | 8.44 | -0.30% | 99,331 |
| Sep 14, 2026 | 8.52 | 8.55 | 8.40 | 8.47 | 8.47 | 2.67% | 35,740 |
| Sep 11, 2026 | 8.08 | 8.26 | 8.06 | 8.25 | 8.25 | -1.20% | 55,656 |
| Sep 10, 2026 | 8.22 | 8.40 | 8.18 | 8.35 | 8.35 | 3.54% | 35,356 |
| Sep 9, 2026 | 7.94 | 8.12 | 7.93 | 8.06 | 8.06 | -1.71% | 33,390 |
| Sep 8, 2026 | 8.05 | 8.20 | 7.90 | 8.20 | 8.20 | 3.02% | 39,324 |
| Sep 4, 2026 | 7.97 | 8.00 | 7.92 | 7.96 | 7.96 | 2.18% | 5,407 |
| Sep 3, 2026 | 7.78 | 7.80 | 7.73 | 7.79 | 7.79 | -3.83% | 38,325 |
| Sep 2, 2026 | 8.15 | 8.21 | 8.10 | 8.10 | 8.10 | -2.94% | 180,707 |