BetaPro Natural Gas Inverse Leveraged Daily Bear ETF (TSX:HND)
Canada · Delayed Price · Currency is CAD 10.11
-0.18 (-1.70%)
Aug 14, 2025, 3:59 PM EDT
TSX:HND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.38 | 10.58 | 10.08 | 10.11 | 10.11 | -1.65% | 1,721,372 |
| Aug 13, 2025 | 10.26 | 10.47 | 10.08 | 10.28 | 10.28 | -2.47% | 988,918 |
| Aug 12, 2025 | 9.98 | 10.58 | 9.92 | 10.54 | 10.54 | 12.01% | 1,771,713 |
| Aug 11, 2025 | 9.32 | 9.64 | 9.27 | 9.41 | 9.41 | 1.95% | 1,150,046 |
| Aug 8, 2025 | 8.98 | 9.43 | 8.90 | 9.23 | 9.23 | 5.13% | 1,666,519 |
| Aug 7, 2025 | 8.85 | 9.00 | 8.39 | 8.78 | 8.78 | 0.23% | 2,435,900 |
| Aug 6, 2025 | 8.96 | 9.09 | 8.70 | 8.76 | 8.76 | -5.30% | 3,167,207 |
| Aug 5, 2025 | 9.35 | 9.44 | 9.02 | 9.25 | 9.25 | 6.44% | 2,758,435 |
| Aug 1, 2025 | 8.76 | 8.94 | 8.57 | 8.69 | 8.69 | -0.46% | 2,015,200 |
| Jul 31, 2025 | 9.27 | 9.43 | 8.61 | 8.73 | 8.73 | -3.64% | 3,465,900 |
| Jul 30, 2025 | 9.06 | 9.17 | 8.91 | 9.06 | 9.06 | 8.24% | 2,707,600 |
| Jul 29, 2025 | 8.48 | 8.63 | 8.22 | 8.37 | 8.37 | -3.57% | 1,952,524 |
| Jul 28, 2025 | 8.47 | 8.95 | 8.39 | 8.68 | 8.68 | 2.12% | 1,683,300 |
| Jul 25, 2025 | 8.42 | 8.55 | 8.22 | 8.50 | 8.50 | 0.47% | 1,675,404 |
| Jul 24, 2025 | 8.27 | 8.65 | 8.16 | 8.46 | 8.46 | -2.08% | 1,748,500 |
| Jul 23, 2025 | 8.34 | 8.70 | 8.30 | 8.64 | 8.64 | 10.34% | 2,817,800 |
| Jul 22, 2025 | 7.89 | 7.98 | 7.78 | 7.83 | 7.83 | 2.76% | 2,163,347 |
| Jul 21, 2025 | 7.31 | 7.68 | 7.28 | 7.62 | 7.62 | 15.11% | 4,845,009 |
| Jul 18, 2025 | 6.55 | 6.91 | 6.49 | 6.62 | 6.62 | -1.78% | 4,407,100 |
| Jul 17, 2025 | 6.54 | 6.81 | 6.50 | 6.74 | 6.74 | 1.20% | 3,049,300 |
| Jul 16, 2025 | 6.63 | 6.92 | 6.54 | 6.66 | 6.66 | -2.92% | 3,751,600 |
| Jul 15, 2025 | 7.08 | 7.23 | 6.76 | 6.86 | 6.86 | -3.38% | 4,205,629 |
| Jul 14, 2025 | 7.19 | 7.26 | 6.96 | 7.10 | 7.10 | -5.96% | 4,192,604 |
| Jul 11, 2025 | 7.47 | 7.82 | 7.31 | 7.55 | 7.55 | -1.82% | 3,014,828 |
| Jul 10, 2025 | 7.93 | 8.02 | 7.54 | 7.69 | 7.69 | -7.46% | 3,760,816 |
| Jul 9, 2025 | 8.23 | 8.55 | 8.21 | 8.31 | 8.31 | 8.63% | 3,455,200 |
| Jul 8, 2025 | 7.62 | 7.76 | 7.47 | 7.65 | 7.65 | 3.52% | 2,519,200 |
| Jul 7, 2025 | 7.56 | 7.64 | 7.13 | 7.39 | 7.39 | -1.07% | 2,964,800 |
| Jul 4, 2025 | 7.41 | 7.58 | 7.41 | 7.47 | 7.47 | 0.67% | 875,100 |
| Jul 3, 2025 | 6.97 | 7.46 | 6.75 | 7.42 | 7.42 | 4.21% | 3,594,645 |
| Jul 2, 2025 | 7.17 | 7.21 | 6.96 | 7.12 | 7.12 | -1.79% | 3,292,824 |
| Jun 30, 2025 | 6.93 | 7.32 | 6.90 | 7.25 | 7.25 | 15.45% | 4,250,044 |
| Jun 27, 2025 | 6.75 | 6.78 | 6.24 | 6.28 | 6.28 | -11.42% | 4,226,918 |
| Jun 26, 2025 | 7.10 | 7.60 | 7.08 | 7.09 | 7.09 | 2.16% | 4,198,202 |
| Jun 25, 2025 | 6.77 | 7.03 | 6.67 | 6.94 | 6.94 | 4.83% | 2,923,400 |
| Jun 24, 2025 | 6.45 | 6.67 | 6.35 | 6.62 | 6.62 | 6.95% | 3,915,144 |
| Jun 23, 2025 | 6.02 | 6.22 | 5.97 | 6.19 | 6.19 | 9.75% | 3,805,036 |
| Jun 20, 2025 | 5.40 | 5.84 | 5.40 | 5.64 | 5.64 | 8.88% | 4,899,000 |
| Jun 19, 2025 | 5.34 | 5.36 | 5.12 | 5.18 | 5.18 | -4.25% | 3,132,600 |
| Jun 18, 2025 | 5.49 | 5.56 | 5.38 | 5.41 | 5.41 | -5.75% | 3,905,700 |
| Jun 17, 2025 | 5.89 | 5.99 | 5.73 | 5.74 | 5.74 | -6.82% | 3,744,104 |
| Jun 16, 2025 | 6.33 | 6.53 | 6.10 | 6.16 | 6.16 | -7.51% | 4,828,219 |
| Jun 13, 2025 | 6.93 | 6.95 | 6.63 | 6.66 | 6.66 | -3.62% | 3,258,617 |
| Jun 12, 2025 | 6.66 | 7.13 | 6.64 | 6.91 | 6.91 | -1.14% | 4,675,500 |
| Jun 11, 2025 | 6.74 | 7.18 | 6.67 | 6.99 | 6.99 | 0.87% | 3,369,706 |
| Jun 10, 2025 | 6.69 | 7.00 | 6.69 | 6.93 | 6.93 | 5.48% | 2,892,800 |
| Jun 9, 2025 | 6.66 | 6.78 | 6.43 | 6.57 | 6.57 | 6.83% | 6,614,002 |
| Jun 6, 2025 | 6.42 | 6.51 | 6.03 | 6.15 | 6.15 | -5.67% | 5,510,444 |
| Jun 5, 2025 | 6.29 | 6.70 | 6.25 | 6.52 | 6.52 | 2.19% | 7,656,900 |
| Jun 4, 2025 | 6.51 | 6.54 | 6.31 | 6.38 | 6.38 | 0.79% | 4,111,900 |