BetaPro Gold Bullion - 2x Daily Bear ETF (TSX:GLDD)
Canada · Delayed Price · Currency is CAD 8.30
+0.24 (2.98%)
Aug 13, 2026, 3:13 PM EST
TSX:GLDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 2.98% | 7,641 |
| Aug 12, 2026 | 8.03 | 8.08 | 8.00 | 8.06 | 8.06 | -1.77% | 49,794 |
| Aug 11, 2026 | 8.12 | 8.23 | 8.11 | 8.21 | 8.21 | 0.31% | 7,414 |
| Aug 10, 2026 | 8.34 | 8.44 | 8.14 | 8.18 | 8.18 | -1.45% | 98,605 |
| Aug 7, 2026 | 8.27 | 8.31 | 8.26 | 8.30 | 8.30 | -4.82% | 36,675 |
| Aug 6, 2026 | 8.70 | 8.75 | 8.60 | 8.72 | 8.72 | 0.23% | 21,614 |
| Aug 5, 2026 | 8.92 | 8.92 | 8.65 | 8.70 | 8.70 | -8.13% | 29,783 |
| Aug 4, 2026 | 9.47 | 9.48 | 9.38 | 9.47 | 9.47 | -1.46% | 38,003 |
| Jul 31, 2026 | 9.71 | 9.73 | 9.61 | 9.61 | 9.61 | 3.00% | 28,214 |
| Jul 30, 2026 | 9.43 | 9.45 | 9.33 | 9.33 | 9.33 | -3.22% | 12,937 |
| Jul 29, 2026 | 9.79 | 9.81 | 9.35 | 9.64 | 9.64 | -0.82% | 119,347 |
| Jul 28, 2026 | 9.70 | 9.74 | 9.64 | 9.72 | 9.72 | 2.97% | 5,078 |
| Jul 27, 2026 | 9.52 | 9.52 | 9.44 | 9.44 | 9.44 | -1.15% | 39,232 |
| Jul 24, 2026 | 9.56 | 9.56 | 9.49 | 9.55 | 9.55 | -0.62% | 24,650 |
| Jul 23, 2026 | 9.58 | 9.65 | 9.56 | 9.61 | 9.61 | 3.89% | 7,964 |
| Jul 22, 2026 | 9.23 | 9.25 | 9.11 | 9.25 | 9.25 | -2.22% | 12,284 |
| Jul 21, 2026 | 9.62 | 9.64 | 9.46 | 9.46 | 9.46 | -3.96% | 24,065 |
| Jul 20, 2026 | 9.81 | 9.89 | 9.81 | 9.85 | 9.85 | 0.20% | 96,150 |
| Jul 17, 2026 | 10.05 | 10.05 | 9.77 | 9.83 | 9.83 | -1.60% | 61,480 |
| Jul 16, 2026 | 9.92 | 10.03 | 9.83 | 9.99 | 9.99 | 3.85% | 14,416 |
| Jul 15, 2026 | 9.61 | 9.74 | 9.52 | 9.62 | 9.62 | - | 35,232 |
| Jul 14, 2026 | 9.48 | 9.64 | 9.42 | 9.62 | 9.62 | -2.63% | 67,275 |
| Jul 13, 2026 | 9.59 | 9.93 | 9.59 | 9.88 | 9.88 | 5.22% | 163,614 |
| Jul 10, 2026 | 9.45 | 9.45 | 9.39 | 9.39 | 9.39 | 0.81% | 93,600 |
| Jul 9, 2026 | 9.29 | 9.32 | 9.26 | 9.32 | 9.32 | -1.95% | 32,915 |
| Jul 8, 2026 | 9.55 | 9.66 | 9.50 | 9.50 | 9.50 | 0.42% | 4,120 |
| Jul 7, 2026 | 9.08 | 9.46 | 9.08 | 9.46 | 9.46 | 3.39% | 19,708 |
| Jul 6, 2026 | 9.22 | 9.29 | 9.14 | 9.15 | 9.15 | 0.88% | 24,326 |
| Jul 3, 2026 | 9.12 | 9.13 | 8.98 | 9.07 | 9.07 | -2.79% | 18,880 |
| Jul 2, 2026 | 9.35 | 9.39 | 9.26 | 9.33 | 9.33 | -5.09% | 56,648 |
| Jun 30, 2026 | 9.81 | 9.83 | 9.69 | 9.83 | 9.83 | - | 42,109 |
| Jun 29, 2026 | 9.72 | 9.90 | 9.71 | 9.83 | 9.83 | 2.61% | 33,366 |
| Jun 26, 2026 | 9.63 | 9.67 | 9.47 | 9.58 | 9.58 | -2.24% | 102,813 |
| Jun 25, 2026 | 9.82 | 9.89 | 9.74 | 9.80 | 9.80 | -1.71% | 101,220 |
| Jun 24, 2026 | 10.03 | 10.11 | 9.72 | 9.97 | 9.97 | 6.29% | 145,172 |
| Jun 23, 2026 | 9.40 | 9.40 | 9.27 | 9.38 | 9.38 | 3.30% | 122,408 |
| Jun 22, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -1.73% | 427 |
| Jun 19, 2026 | 9.19 | 9.25 | 9.17 | 9.24 | 9.24 | 3.24% | 18,156 |
| Jun 18, 2026 | 8.75 | 9.01 | 8.75 | 8.95 | 8.95 | 0.90% | 30,052 |
| Jun 17, 2026 | 8.50 | 8.93 | 8.31 | 8.87 | 8.87 | 4.41% | 466,991 |
| Jun 16, 2026 | 8.49 | 8.52 | 8.46 | 8.50 | 8.50 | -0.59% | 13,811 |
| Jun 15, 2026 | 8.41 | 8.55 | 8.36 | 8.55 | 8.55 | -5.37% | 81,221 |
| Jun 12, 2026 | 9.06 | 9.14 | 8.95 | 9.03 | 9.03 | - | 160,989 |
| Jun 11, 2026 | 9.64 | 9.74 | 9.00 | 9.03 | 9.03 | -5.94% | 186,014 |
| Jun 10, 2026 | 9.32 | 9.60 | 9.17 | 9.60 | 9.60 | 8.23% | 96,353 |
| Jun 9, 2026 | 8.47 | 8.93 | 8.47 | 8.87 | 8.87 | 3.14% | 129,315 |
| Jun 8, 2026 | 8.59 | 8.63 | 8.54 | 8.60 | 8.60 | -0.35% | 19,127 |
| Jun 5, 2026 | 8.29 | 8.63 | 8.29 | 8.63 | 8.63 | 7.41% | 104,052 |
| Jun 4, 2026 | 7.92 | 8.06 | 7.92 | 8.04 | 8.04 | -1.41% | 18,559 |
| Jun 3, 2026 | 8.22 | 8.22 | 8.14 | 8.15 | 8.15 | 1.88% | 75,164 |