BetaPro Natural Gas Inverse Leveraged Daily Bear ETF (TSX:HND)
Canada
· Delayed Price · Currency is CAD 5.22
-0.98 (-15.81%)
Mar 3, 2025, 3:59 PM EST
TSX:HND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 5.97 | 6.04 | 5.12 | 5.22 | 5.22 | -15.81% | 4,937,824 |
| Feb 28, 2025 | 6.01 | 6.20 | 5.94 | 6.20 | 6.20 | 4.91% | 3,650,658 |
| Feb 27, 2025 | 5.69 | 5.91 | 5.50 | 5.91 | 5.91 | 3.32% | 3,784,500 |
| Feb 26, 2025 | 5.64 | 5.85 | 5.62 | 5.72 | 5.72 | 4.95% | 3,133,446 |
| Feb 25, 2025 | 5.70 | 5.80 | 5.35 | 5.45 | 5.45 | -5.05% | 2,985,415 |
| Feb 24, 2025 | 5.83 | 5.94 | 5.72 | 5.74 | 5.74 | 7.69% | 4,609,215 |
| Feb 21, 2025 | 5.18 | 5.45 | 4.95 | 5.33 | 5.33 | -3.09% | 5,825,400 |
| Feb 20, 2025 | 5.50 | 5.76 | 5.47 | 5.50 | 5.50 | 7.84% | 5,145,638 |
| Feb 19, 2025 | 5.57 | 5.58 | 5.05 | 5.10 | 5.10 | -15.00% | 6,821,600 |
| Feb 18, 2025 | 6.95 | 7.03 | 5.93 | 6.00 | 6.00 | -13.29% | 5,955,000 |
| Feb 14, 2025 | 6.96 | 6.98 | 6.68 | 6.92 | 6.92 | -5.21% | 3,856,391 |
| Feb 13, 2025 | 7.02 | 7.39 | 6.69 | 7.30 | 7.30 | -2.93% | 4,662,800 |
| Feb 12, 2025 | 7.54 | 7.81 | 7.43 | 7.52 | 7.52 | -2.46% | 2,700,225 |
| Feb 11, 2025 | 7.62 | 7.76 | 7.46 | 7.71 | 7.71 | -3.87% | 3,140,900 |
| Feb 10, 2025 | 8.43 | 8.53 | 7.84 | 8.02 | 8.02 | -8.34% | 3,127,400 |
| Feb 7, 2025 | 8.50 | 8.81 | 8.33 | 8.75 | 8.75 | 4.29% | 2,524,718 |
| Feb 6, 2025 | 8.75 | 8.82 | 8.18 | 8.39 | 8.39 | -1.18% | 3,699,500 |
| Feb 5, 2025 | 9.37 | 9.38 | 8.47 | 8.49 | 8.49 | -8.32% | 3,916,700 |
| Feb 4, 2025 | 9.52 | 9.56 | 8.83 | 9.26 | 9.26 | 6.56% | 4,955,000 |
| Feb 3, 2025 | 9.00 | 9.06 | 8.27 | 8.69 | 8.69 | -18.71% | 5,151,124 |
| Jan 31, 2025 | 11.01 | 11.13 | 10.60 | 10.69 | 10.69 | -0.74% | 2,115,703 |
| Jan 30, 2025 | 10.30 | 10.88 | 10.13 | 10.77 | 10.77 | 7.59% | 3,563,400 |
| Jan 29, 2025 | 10.10 | 10.52 | 9.89 | 10.01 | 10.01 | -5.74% | 3,181,400 |
| Jan 28, 2025 | 10.24 | 10.62 | 9.95 | 10.62 | 10.62 | 10.28% | 3,254,400 |
| Jan 27, 2025 | 9.53 | 9.97 | 9.48 | 9.63 | 9.63 | 10.69% | 3,674,344 |
| Jan 24, 2025 | 8.91 | 9.13 | 8.51 | 8.70 | 8.70 | 1.64% | 3,566,100 |
| Jan 23, 2025 | 8.11 | 8.80 | 7.99 | 8.56 | 8.56 | 3.13% | 3,576,800 |
| Jan 22, 2025 | 9.02 | 9.08 | 8.25 | 8.30 | 8.30 | -9.19% | 2,884,818 |
| Jan 21, 2025 | 8.90 | 9.28 | 8.80 | 9.14 | 9.14 | 4.10% | 2,235,900 |
| Jan 20, 2025 | 8.88 | 8.99 | 8.69 | 8.78 | 8.78 | 1.97% | 1,433,034 |
| Jan 17, 2025 | 8.44 | 8.67 | 8.15 | 8.61 | 8.61 | 14.95% | 3,787,300 |
| Jan 16, 2025 | 8.31 | 8.63 | 7.38 | 7.49 | 7.49 | -9.10% | 4,076,200 |
| Jan 15, 2025 | 8.75 | 8.91 | 8.19 | 8.24 | 8.24 | -8.65% | 3,308,726 |
| Jan 14, 2025 | 9.57 | 9.61 | 8.87 | 9.02 | 9.02 | -0.77% | 2,962,726 |
| Jan 13, 2025 | 9.09 | 9.44 | 8.80 | 9.09 | 9.09 | -1.84% | 2,848,609 |
| Jan 10, 2025 | 9.40 | 9.68 | 9.21 | 9.26 | 9.26 | -10.36% | 5,858,100 |
| Jan 9, 2025 | 10.34 | 10.45 | 9.69 | 10.33 | 10.33 | -2.91% | 4,678,800 |
| Jan 8, 2025 | 11.38 | 11.46 | 10.61 | 10.64 | 10.64 | -12.57% | 4,712,429 |
| Jan 7, 2025 | 11.31 | 12.27 | 11.23 | 12.17 | 12.17 | 14.06% | 3,257,936 |
| Jan 6, 2025 | 11.19 | 11.76 | 10.57 | 10.67 | 10.67 | -19.83% | 6,029,143 |
| Jan 3, 2025 | 12.50 | 13.48 | 12.41 | 13.31 | 13.31 | 16.75% | 2,076,336 |
| Jan 2, 2025 | 11.03 | 11.60 | 10.55 | 11.40 | 11.40 | -1.98% | 3,558,100 |
| Dec 31, 2024 | 11.25 | 11.88 | 10.88 | 11.63 | 11.63 | 12.91% | 3,134,421 |
| Dec 30, 2024 | 9.49 | 11.12 | 7.74 | 10.30 | 10.30 | -30.12% | 8,095,147 |
| Dec 27, 2024 | 14.75 | 15.59 | 14.57 | 14.74 | 14.74 | 4.46% | 2,596,529 |
| Dec 24, 2024 | 14.43 | 14.50 | 14.00 | 14.11 | 14.11 | -6.68% | 1,210,800 |
| Dec 23, 2024 | 15.05 | 15.90 | 14.95 | 15.12 | 15.12 | 2.72% | 3,453,500 |
| Dec 20, 2024 | 15.82 | 16.23 | 14.38 | 14.72 | 14.72 | -5.94% | 3,276,700 |
| Dec 19, 2024 | 17.01 | 17.15 | 15.61 | 15.65 | 15.65 | -11.98% | 2,918,900 |
| Dec 18, 2024 | 17.82 | 18.31 | 17.32 | 17.78 | 17.78 | -1.00% | 1,629,100 |
| Dec 17, 2024 | 19.91 | 20.49 | 17.90 | 17.96 | 17.96 | -5.72% | 2,194,000 |
| Dec 16, 2024 | 19.13 | 19.30 | 18.76 | 19.05 | 19.05 | 4.50% | 1,127,506 |
| Dec 13, 2024 | 17.77 | 18.41 | 17.69 | 18.23 | 18.23 | 6.92% | 1,655,100 |
| Dec 12, 2024 | 17.78 | 18.26 | 16.31 | 17.05 | 17.05 | -4.85% | 2,336,600 |
| Dec 11, 2024 | 18.65 | 18.65 | 17.45 | 17.92 | 17.92 | -9.36% | 2,908,600 |
| Dec 10, 2024 | 20.86 | 21.10 | 19.69 | 19.77 | 19.77 | -0.15% | 1,611,000 |
| Dec 9, 2024 | 19.77 | 20.30 | 19.23 | 19.80 | 19.80 | -5.08% | 1,866,900 |
| Dec 6, 2024 | 21.32 | 21.47 | 20.64 | 20.86 | 20.86 | -0.67% | 1,315,622 |
| Dec 5, 2024 | 20.62 | 21.32 | 19.90 | 21.00 | 21.00 | -0.71% | 1,410,948 |
| Dec 4, 2024 | 21.53 | 22.33 | 20.87 | 21.15 | 21.15 | -0.89% | 1,221,500 |
| Dec 3, 2024 | 20.26 | 21.56 | 20.25 | 21.34 | 21.34 | 9.44% | 1,104,726 |
| Dec 2, 2024 | 19.21 | 19.73 | 18.66 | 19.50 | 19.50 | 10.17% | 1,896,000 |
| Nov 29, 2024 | 18.43 | 18.66 | 17.53 | 17.70 | 17.70 | -5.60% | 1,941,000 |
| Nov 28, 2024 | 19.45 | 19.50 | 18.46 | 18.75 | 18.75 | -5.73% | 784,000 |
| Nov 27, 2024 | 19.20 | 19.91 | 19.04 | 19.89 | 19.89 | 17.21% | 1,207,272 |
| Nov 26, 2024 | 17.13 | 17.90 | 16.53 | 16.97 | 16.97 | -3.58% | 2,475,216 |
| Nov 25, 2024 | 17.25 | 17.81 | 15.96 | 17.60 | 17.60 | -7.32% | 4,146,112 |
| Nov 22, 2024 | 19.04 | 19.53 | 18.76 | 18.99 | 18.99 | 11.12% | 2,030,800 |
| Nov 21, 2024 | 16.46 | 17.88 | 16.17 | 17.09 | 17.09 | -5.06% | 2,382,400 |
| Nov 20, 2024 | 19.22 | 19.51 | 17.80 | 18.00 | 18.00 | -12.54% | 2,415,212 |
| Nov 19, 2024 | 20.81 | 21.08 | 19.65 | 20.58 | 20.58 | -1.77% | 1,631,316 |
| Nov 18, 2024 | 21.88 | 21.88 | 20.74 | 20.95 | 20.95 | -5.55% | 1,251,600 |
| Nov 15, 2024 | 23.11 | 23.17 | 22.06 | 22.18 | 22.18 | -3.36% | 1,077,200 |
| Nov 14, 2024 | 21.28 | 23.03 | 20.98 | 22.95 | 22.95 | 12.01% | 1,814,848 |
| Nov 13, 2024 | 22.32 | 22.50 | 20.43 | 20.49 | 20.49 | -6.10% | 1,876,808 |
| Nov 12, 2024 | 21.81 | 22.46 | 20.66 | 21.82 | 21.82 | 0.69% | 1,705,600 |
| Nov 11, 2024 | 22.50 | 22.50 | 21.15 | 21.67 | 21.67 | -16.24% | 1,944,800 |
| Nov 8, 2024 | 24.92 | 26.19 | 24.39 | 25.87 | 25.87 | 2.50% | 605,200 |
| Nov 7, 2024 | 25.36 | 26.00 | 24.95 | 25.24 | 25.24 | 3.36% | 875,696 |
| Nov 6, 2024 | 24.86 | 25.30 | 23.47 | 24.42 | 24.42 | -5.68% | 1,094,800 |
| Nov 5, 2024 | 23.75 | 26.24 | 23.75 | 25.89 | 25.89 | 8.15% | 690,408 |
| Nov 4, 2024 | 25.91 | 26.18 | 23.77 | 23.94 | 23.94 | -9.11% | 980,144 |
| Nov 1, 2024 | 25.49 | 26.88 | 25.23 | 26.34 | 26.34 | 3.33% | 626,912 |
| Oct 31, 2024 | 24.55 | 25.80 | 24.25 | 25.49 | 25.49 | 7.87% | 929,964 |
| Oct 30, 2024 | 24.06 | 24.21 | 22.95 | 23.63 | 23.63 | 2.52% | 995,504 |
| Oct 29, 2024 | 22.96 | 23.56 | 22.56 | 23.05 | 23.05 | -0.90% | 653,372 |
| Oct 28, 2024 | 22.75 | 23.75 | 22.66 | 23.26 | 23.26 | 15.49% | 1,070,800 |
| Oct 25, 2024 | 21.16 | 21.38 | 19.85 | 20.14 | 20.14 | -1.80% | 932,800 |
| Oct 24, 2024 | 21.86 | 22.83 | 20.42 | 20.51 | 20.51 | -7.15% | 1,094,956 |
| Oct 23, 2024 | 23.18 | 23.57 | 21.69 | 22.09 | 22.09 | -4.70% | 773,200 |
| Oct 22, 2024 | 24.08 | 24.08 | 22.55 | 23.18 | 23.18 | -3.94% | 712,400 |
| Oct 21, 2024 | 24.68 | 24.75 | 24.06 | 24.13 | 24.13 | -3.63% | 404,172 |
| Oct 18, 2024 | 24.92 | 25.31 | 24.90 | 25.04 | 25.04 | 3.73% | 214,800 |
| Oct 17, 2024 | 23.50 | 24.35 | 23.13 | 24.14 | 24.14 | 1.39% | 353,600 |
| Oct 16, 2024 | 22.98 | 24.13 | 22.98 | 23.81 | 23.81 | 5.82% | 436,800 |
| Oct 15, 2024 | 22.23 | 22.55 | 21.65 | 22.50 | 22.50 | 7.40% | 675,200 |
| Oct 11, 2024 | 20.45 | 21.21 | 20.39 | 20.95 | 20.95 | 3.97% | 590,420 |
| Oct 10, 2024 | 20.70 | 20.93 | 19.96 | 20.15 | 20.15 | -0.89% | 791,600 |
| Oct 9, 2024 | 19.63 | 20.47 | 19.38 | 20.33 | 20.33 | 5.17% | 634,800 |
| Oct 8, 2024 | 19.00 | 19.40 | 18.70 | 19.33 | 19.33 | 1.36% | 777,200 |