BetaPro Natural Gas Inverse Leveraged Daily Bear ETF (TSX:HND)
Canada · Delayed Price · Currency is CAD 9.10
+0.01 (0.11%)
Sep 4, 2025, 3:00 PM EDT
TSX:HND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 8.95 | 9.40 | 8.77 | 8.87 | 8.87 | -2.53% | 1,865,102 |
| Sep 3, 2025 | 8.99 | 9.32 | 8.90 | 9.10 | 9.10 | -4.41% | 1,815,619 |
| Sep 2, 2025 | 10.01 | 10.22 | 9.48 | 9.52 | 9.52 | 0.74% | 2,616,400 |
| Aug 29, 2025 | 9.73 | 10.08 | 9.42 | 9.45 | 9.45 | -4.06% | 2,528,411 |
| Aug 28, 2025 | 10.40 | 10.58 | 9.56 | 9.85 | 9.85 | -6.01% | 3,210,600 |
| Aug 27, 2025 | 10.32 | 10.68 | 10.15 | 10.48 | 10.48 | -4.03% | 2,599,400 |
| Aug 26, 2025 | 11.05 | 11.39 | 10.90 | 10.92 | 10.92 | -0.46% | 2,035,414 |
| Aug 25, 2025 | 11.27 | 11.34 | 10.86 | 10.97 | 10.97 | -0.54% | 1,178,400 |
| Aug 22, 2025 | 10.57 | 11.13 | 10.54 | 11.03 | 11.03 | 7.93% | 1,655,332 |
| Aug 21, 2025 | 10.51 | 10.59 | 10.13 | 10.22 | 10.22 | -4.40% | 2,001,800 |
| Aug 20, 2025 | 10.66 | 10.93 | 10.63 | 10.69 | 10.69 | 0.47% | 1,233,900 |
| Aug 19, 2025 | 10.46 | 10.86 | 10.46 | 10.64 | 10.64 | 8.79% | 2,041,840 |
| Aug 18, 2025 | 9.98 | 10.03 | 9.59 | 9.78 | 9.78 | 1.87% | 2,501,800 |
| Aug 15, 2025 | 9.60 | 9.70 | 9.34 | 9.60 | 9.60 | -5.04% | 2,140,728 |
| Aug 14, 2025 | 10.38 | 10.58 | 10.08 | 10.11 | 10.11 | -1.65% | 1,721,400 |
| 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 |