BetaPro Natural Gas Inverse Leveraged Daily Bear ETF (TSX:HND)
Canada
· Delayed Price · Currency is CAD 5.48
-0.50 (-8.36%)
May 9, 2025, 3:59 PM EDT
TSX:HND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 5.63 | 5.64 | 5.42 | 5.48 | 5.48 | -8.36% | 5,445,085 |
| May 8, 2025 | 5.93 | 6.22 | 5.82 | 5.98 | 5.98 | 0.84% | 3,917,524 |
| May 7, 2025 | 6.02 | 6.16 | 5.85 | 5.93 | 5.93 | -8.63% | 4,320,904 |
| May 6, 2025 | 6.04 | 6.64 | 5.87 | 6.49 | 6.49 | 6.92% | 3,967,013 |
| May 5, 2025 | 5.89 | 6.26 | 5.77 | 6.07 | 6.07 | 3.76% | 3,211,800 |
| May 2, 2025 | 6.18 | 6.33 | 5.81 | 5.85 | 5.85 | -11.23% | 4,734,006 |
| May 1, 2025 | 6.91 | 7.09 | 6.25 | 6.59 | 6.59 | -7.18% | 3,794,500 |
| Apr 30, 2025 | 7.21 | 7.44 | 7.00 | 7.10 | 7.10 | 1.43% | 3,684,123 |
| Apr 29, 2025 | 7.00 | 7.22 | 6.83 | 7.00 | 7.00 | -2.91% | 2,968,315 |
| Apr 28, 2025 | 7.99 | 8.02 | 7.01 | 7.21 | 7.21 | -12.07% | 4,597,900 |
| Apr 25, 2025 | 8.65 | 8.67 | 8.03 | 8.20 | 8.20 | -2.84% | 3,293,600 |
| Apr 24, 2025 | 8.58 | 8.88 | 8.40 | 8.44 | 8.44 | 3.05% | 4,120,942 |
| Apr 23, 2025 | 8.10 | 8.30 | 7.84 | 8.19 | 8.19 | 0.49% | 3,034,600 |
| Apr 22, 2025 | 7.93 | 8.45 | 7.91 | 8.15 | 8.15 | 2.90% | 3,039,830 |
| Apr 21, 2025 | 7.44 | 8.12 | 7.41 | 7.92 | 7.92 | 11.39% | 4,973,700 |
| Apr 17, 2025 | 7.13 | 7.13 | 6.71 | 7.11 | 7.11 | 0.14% | 4,359,600 |
| Apr 16, 2025 | 7.10 | 7.26 | 6.88 | 7.10 | 7.10 | 3.35% | 4,133,722 |
| Apr 15, 2025 | 7.10 | 7.18 | 6.75 | 6.87 | 6.87 | 1.18% | 3,901,300 |
| Apr 14, 2025 | 5.94 | 6.90 | 5.93 | 6.79 | 6.79 | 10.77% | 4,024,900 |
| Apr 11, 2025 | 6.54 | 6.55 | 6.06 | 6.13 | 6.13 | -2.08% | 4,554,000 |
| Apr 10, 2025 | 5.86 | 6.40 | 5.73 | 6.26 | 6.26 | 11.79% | 5,355,128 |
| Apr 9, 2025 | 6.72 | 7.17 | 5.42 | 5.60 | 5.60 | -16.79% | 7,586,217 |
| Apr 8, 2025 | 5.91 | 6.86 | 5.78 | 6.73 | 6.73 | 7.51% | 6,373,313 |
| Apr 7, 2025 | 5.68 | 6.39 | 5.43 | 6.26 | 6.26 | 9.82% | 5,663,100 |
| Apr 4, 2025 | 5.56 | 5.75 | 5.38 | 5.70 | 5.70 | 14.46% | 8,084,332 |
| Apr 3, 2025 | 4.88 | 5.07 | 4.80 | 4.98 | 4.98 | -4.96% | 3,916,700 |
| Apr 2, 2025 | 5.24 | 5.30 | 5.08 | 5.24 | 5.24 | -3.50% | 3,275,200 |
| Apr 1, 2025 | 5.22 | 5.48 | 5.18 | 5.43 | 5.43 | 8.60% | 3,550,949 |
| Mar 31, 2025 | 4.77 | 5.20 | 4.77 | 5.00 | 5.00 | -2.53% | 3,373,006 |
| Mar 28, 2025 | 5.60 | 5.77 | 5.12 | 5.13 | 5.13 | -8.72% | 5,088,446 |
| Mar 27, 2025 | 5.79 | 5.93 | 5.49 | 5.62 | 5.62 | -2.94% | 5,754,000 |
| Mar 26, 2025 | 5.65 | 5.79 | 5.50 | 5.79 | 5.79 | 1.76% | 3,840,700 |
| Mar 25, 2025 | 5.43 | 5.85 | 5.43 | 5.69 | 5.69 | 3.27% | 3,654,206 |
| Mar 24, 2025 | 5.28 | 5.53 | 5.24 | 5.51 | 5.51 | 2.04% | 3,468,116 |
| Mar 21, 2025 | 5.25 | 5.43 | 5.16 | 5.40 | 5.40 | 2.86% | 2,852,600 |
| Mar 20, 2025 | 4.94 | 5.30 | 4.90 | 5.25 | 5.25 | 10.06% | 5,672,737 |
| Mar 19, 2025 | 4.94 | 5.03 | 4.68 | 4.77 | 4.77 | -9.14% | 6,305,400 |
| Mar 18, 2025 | 5.10 | 5.25 | 5.02 | 5.25 | 5.25 | -1.32% | 4,144,609 |
| Mar 17, 2025 | 5.22 | 5.37 | 5.08 | 5.32 | 5.32 | 5.56% | 3,661,105 |
| Mar 14, 2025 | 5.33 | 5.39 | 4.98 | 5.04 | 5.04 | -3.08% | 4,511,421 |
| Mar 13, 2025 | 5.36 | 5.40 | 4.83 | 5.20 | 5.20 | 0.78% | 5,196,100 |
| Mar 12, 2025 | 4.90 | 5.17 | 4.85 | 5.16 | 5.16 | 13.66% | 5,352,719 |
| Mar 11, 2025 | 4.28 | 4.57 | 4.27 | 4.54 | 4.54 | 3.89% | 4,002,500 |
| Mar 10, 2025 | 4.32 | 4.44 | 4.17 | 4.37 | 4.37 | -5.00% | 4,769,000 |
| Mar 7, 2025 | 5.00 | 5.05 | 4.49 | 4.60 | 4.60 | -3.97% | 4,857,123 |
| Mar 6, 2025 | 4.60 | 4.85 | 4.60 | 4.79 | 4.79 | 7.16% | 4,238,907 |
| Mar 5, 2025 | 4.84 | 4.84 | 4.41 | 4.47 | 4.47 | -4.08% | 3,987,400 |
| Mar 4, 2025 | 4.65 | 4.78 | 4.17 | 4.66 | 4.66 | -10.73% | 7,750,200 |
| Mar 3, 2025 | 5.97 | 6.04 | 5.12 | 5.22 | 5.22 | -15.81% | 5,411,745 |
| Feb 28, 2025 | 6.01 | 6.20 | 5.94 | 6.20 | 6.20 | 4.91% | 3,712,900 |