BetaPro Gold Bullion - 2x Daily Bear ETF (TSX:GLDD)
Canada · Delayed Price · Currency is CAD 8.50
+0.34 (4.17%)
Sep 23, 2026, 12:08 PM EST
TSX:GLDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.40 | 8.51 | 8.37 | 8.46 | - | 3.68% | 41,440 |
| 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 |
| Sep 1, 2026 | 8.28 | 8.35 | 8.18 | 8.35 | 8.35 | 4.97% | 45,304 |
| Aug 31, 2026 | 7.89 | 7.98 | 7.89 | 7.95 | 7.95 | 1.15% | 114,858 |
| Aug 28, 2026 | 7.38 | 7.90 | 7.33 | 7.86 | 7.86 | 6.65% | 109,430 |
| Aug 27, 2026 | 7.50 | 7.50 | 7.34 | 7.37 | 7.37 | -0.54% | 6,046 |
| Aug 26, 2026 | 7.35 | 7.42 | 7.34 | 7.41 | 7.41 | 3.06% | 50,864 |
| Aug 25, 2026 | 7.36 | 7.36 | 7.18 | 7.19 | 7.19 | -1.64% | 21,837 |
| Aug 24, 2026 | 7.18 | 7.34 | 7.15 | 7.31 | 7.31 | -0.34% | 108,943 |
| Aug 21, 2026 | 7.44 | 7.45 | 7.29 | 7.34 | 7.34 | -4.12% | 40,923 |
| Aug 20, 2026 | 7.81 | 7.81 | 7.64 | 7.65 | 7.65 | -0.65% | 63,469 |
| Aug 19, 2026 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | -7.45% | 72,190 |
| Aug 18, 2026 | 8.18 | 8.32 | 8.10 | 8.32 | 8.32 | 3.48% | 9,715 |
| Aug 17, 2026 | 8.15 | 8.15 | 8.02 | 8.04 | 8.04 | -1.95% | 51,189 |
| Aug 14, 2026 | 8.17 | 8.33 | 8.12 | 8.20 | 8.20 | -1.20% | 39,146 |
| 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 |