BetaPro Natural Gas Inverse Leveraged Daily Bear ETF (TSX:HND)
Canada
· Delayed Price · Currency is CAD 7.11
+0.01 (0.14%)
Apr 17, 2025, 3:59 PM EDT
TSX:HND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |