BetaPro Canadian Gold Miners -2x Daily Bear ETF (TSX:HGD)
Canada
· Delayed Price · Currency is CAD 26.32
-0.69 (-2.55%)
Inactive · Last trade price
on Jan 17, 2025
TSX:HGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 30.45 | 30.45 | 29.88 | 29.88 | 29.88 | -0.43% | 8,483 |
| Dec 23, 2024 | 30.35 | 30.70 | 29.95 | 30.01 | 30.01 | -0.92% | 47,236 |
| Dec 20, 2024 | 30.61 | 30.68 | 29.64 | 30.29 | 30.29 | -2.13% | 53,900 |
| Dec 19, 2024 | 30.75 | 31.25 | 30.00 | 30.95 | 30.95 | 2.11% | 41,400 |
| Dec 18, 2024 | 28.58 | 30.45 | 28.32 | 30.31 | 30.31 | 7.63% | 80,117 |
| Dec 17, 2024 | 28.28 | 28.78 | 27.98 | 28.16 | 28.16 | 1.19% | 49,740 |
| Dec 16, 2024 | 27.18 | 28.20 | 27.18 | 27.83 | 27.83 | 1.83% | 24,300 |
| Dec 13, 2024 | 26.50 | 27.73 | 26.46 | 27.33 | 27.33 | 4.83% | 201,142 |
| Dec 12, 2024 | 25.05 | 26.11 | 25.01 | 26.07 | 26.07 | 6.19% | 121,429 |
| Dec 11, 2024 | 25.98 | 26.05 | 24.55 | 24.55 | 24.55 | -6.65% | 117,200 |
| Dec 10, 2024 | 25.90 | 26.50 | 25.57 | 26.30 | 26.30 | -0.42% | 67,348 |
| Dec 9, 2024 | 26.58 | 26.58 | 25.30 | 26.41 | 26.41 | -4.86% | 236,200 |
| Dec 6, 2024 | 27.38 | 28.00 | 27.28 | 27.76 | 27.76 | 2.10% | 75,800 |
| Dec 5, 2024 | 26.52 | 27.53 | 26.35 | 27.19 | 27.19 | 2.06% | 70,810 |
| Dec 4, 2024 | 26.54 | 26.69 | 25.88 | 26.64 | 26.64 | 0.76% | 53,407 |
| Dec 3, 2024 | 28.26 | 28.26 | 26.06 | 26.44 | 26.44 | -7.49% | 81,225 |
| Dec 2, 2024 | 27.89 | 28.69 | 27.78 | 28.58 | 28.58 | 3.81% | 54,623 |
| Nov 29, 2024 | 27.50 | 27.99 | 27.21 | 27.53 | 27.53 | -1.50% | 16,943 |
| Nov 28, 2024 | 27.71 | 28.02 | 27.71 | 27.95 | 27.95 | -0.46% | 18,109 |
| Nov 27, 2024 | 27.60 | 28.20 | 27.24 | 28.08 | 28.08 | 0.21% | 338,743 |
| Nov 26, 2024 | 28.32 | 28.80 | 27.90 | 28.02 | 28.02 | -2.71% | 216,426 |
| Nov 25, 2024 | 28.20 | 29.64 | 28.20 | 28.80 | 28.80 | 7.14% | 478,900 |
| Nov 22, 2024 | 27.12 | 27.36 | 26.70 | 26.88 | 26.88 | -1.10% | 351,800 |
| Nov 21, 2024 | 27.36 | 28.20 | 27.12 | 27.18 | 27.18 | -2.79% | 325,020 |
| Nov 20, 2024 | 28.08 | 28.44 | 27.72 | 27.96 | 27.96 | -1.27% | 297,925 |
| Nov 19, 2024 | 28.56 | 29.16 | 28.26 | 28.32 | 28.32 | -3.67% | 444,108 |
| Nov 18, 2024 | 30.00 | 30.12 | 29.04 | 29.40 | 29.40 | -8.07% | 525,000 |
| Nov 15, 2024 | 30.84 | 32.16 | 30.84 | 31.98 | 31.98 | 1.72% | 226,200 |
| Nov 14, 2024 | 33.36 | 33.36 | 30.96 | 31.44 | 31.44 | -3.32% | 262,300 |
| Nov 13, 2024 | 31.08 | 32.52 | 30.60 | 32.52 | 32.52 | 2.65% | 319,240 |
| Nov 12, 2024 | 31.32 | 32.40 | 31.20 | 31.68 | 31.68 | 2.33% | 459,117 |
| Nov 11, 2024 | 29.28 | 31.50 | 29.16 | 30.96 | 30.96 | 12.66% | 745,926 |
| Nov 8, 2024 | 27.24 | 28.08 | 27.12 | 27.48 | 27.48 | 1.33% | 361,738 |
| Nov 7, 2024 | 27.72 | 28.92 | 26.88 | 27.12 | 27.12 | -3.83% | 455,800 |
| Nov 6, 2024 | 28.20 | 29.64 | 27.96 | 28.20 | 28.20 | 3.52% | 765,101 |
| Nov 5, 2024 | 27.00 | 27.36 | 26.52 | 27.24 | 27.24 | 0.89% | 237,945 |
| Nov 4, 2024 | 26.04 | 27.12 | 26.04 | 27.00 | 27.00 | 2.27% | 321,400 |
| Nov 1, 2024 | 25.32 | 26.52 | 25.32 | 26.40 | 26.40 | 2.33% | 191,320 |
| Oct 31, 2024 | 24.96 | 26.40 | 24.96 | 25.80 | 25.80 | 5.13% | 775,443 |
| Oct 30, 2024 | 24.00 | 25.08 | 24.00 | 24.54 | 24.54 | 2.25% | 364,200 |
| Oct 29, 2024 | 24.96 | 24.96 | 23.88 | 24.00 | 24.00 | 1.00% | 563,600 |
| Oct 28, 2024 | 2.08 | 2.11 | 2.07 | 2.10 | 2.10 | 0.48% | 352,435 |
| Oct 25, 2024 | 2.04 | 2.10 | 2.04 | 2.09 | 2.09 | 4.50% | 629,700 |
| Oct 24, 2024 | 1.96 | 2.09 | 1.96 | 2.00 | 2.00 | 0.50% | 1,428,712 |
| Oct 23, 2024 | 2.00 | 2.02 | 1.96 | 1.99 | 1.99 | 2.05% | 1,039,648 |
| Oct 22, 2024 | 1.96 | 1.99 | 1.94 | 1.95 | 1.95 | -2.99% | 1,029,248 |
| Oct 21, 2024 | 1.98 | 2.02 | 1.94 | 2.01 | 2.01 | -0.99% | 1,117,100 |
| Oct 18, 2024 | 2.20 | 2.20 | 2.01 | 2.03 | 2.03 | -8.97% | 1,332,800 |
| Oct 17, 2024 | 2.27 | 2.27 | 2.19 | 2.23 | 2.23 | -2.19% | 295,400 |
| Oct 16, 2024 | 2.21 | 2.28 | 2.16 | 2.28 | 2.28 | 0.44% | 376,200 |