BetaPro Crude Oil Inverse Leveraged Daily Bear ETF (TSX:HOD)
Canada
· Delayed Price · Currency is CAD 7.22
-0.22 (-2.96%)
May 9, 2025, 3:59 PM EDT
TSX:HOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 7.37 | 7.38 | 7.18 | 7.22 | 7.22 | -2.96% | 560,400 |
| May 8, 2025 | 7.75 | 7.75 | 7.43 | 7.44 | 7.44 | -6.53% | 1,126,032 |
| May 7, 2025 | 7.74 | 8.02 | 7.71 | 7.96 | 7.96 | 3.24% | 622,000 |
| May 6, 2025 | 7.71 | 7.74 | 7.52 | 7.71 | 7.71 | -7.11% | 1,212,446 |
| May 5, 2025 | 8.18 | 8.45 | 8.15 | 8.30 | 8.30 | 5.06% | 647,000 |
| May 2, 2025 | 7.78 | 8.13 | 7.78 | 7.90 | 7.90 | 1.41% | 1,038,800 |
| May 1, 2025 | 8.06 | 8.16 | 7.70 | 7.79 | 7.79 | -3.47% | 1,060,800 |
| Apr 30, 2025 | 7.63 | 8.10 | 7.60 | 8.07 | 8.07 | 7.03% | 1,670,000 |
| Apr 29, 2025 | 7.36 | 7.54 | 7.35 | 7.54 | 7.54 | 5.45% | 712,000 |
| Apr 28, 2025 | 6.93 | 7.26 | 6.91 | 7.15 | 7.15 | 3.62% | 619,000 |
| Apr 25, 2025 | 7.09 | 7.09 | 6.87 | 6.90 | 6.90 | -1.43% | 964,709 |
| Apr 24, 2025 | 6.94 | 7.15 | 6.93 | 7.00 | 7.00 | -1.41% | 1,080,200 |
| Apr 23, 2025 | 6.90 | 7.25 | 6.75 | 7.10 | 7.10 | 3.95% | 2,190,300 |
| Apr 22, 2025 | 6.91 | 6.96 | 6.65 | 6.83 | 6.83 | -2.29% | 1,556,100 |
| Apr 21, 2025 | 7.05 | 7.21 | 6.98 | 6.99 | 6.99 | 2.49% | 899,900 |
| Apr 17, 2025 | 7.06 | 7.11 | 6.71 | 6.82 | 6.82 | -5.28% | 2,161,932 |
| Apr 16, 2025 | 7.35 | 7.36 | 7.15 | 7.20 | 7.20 | -3.87% | 2,243,744 |
| Apr 15, 2025 | 7.45 | 7.61 | 7.39 | 7.49 | 7.49 | 0.67% | 1,002,402 |
| Apr 14, 2025 | 7.33 | 7.67 | 7.33 | 7.44 | 7.44 | -0.67% | 665,300 |
| Apr 11, 2025 | 7.90 | 7.96 | 7.42 | 7.49 | 7.49 | -3.35% | 840,000 |
| Apr 10, 2025 | 7.88 | 8.14 | 7.73 | 7.75 | 7.75 | 6.31% | 1,323,523 |
| Apr 9, 2025 | 8.74 | 8.99 | 7.16 | 7.29 | 7.29 | -12.27% | 3,158,529 |
| Apr 8, 2025 | 7.51 | 8.47 | 7.49 | 8.31 | 8.31 | 8.63% | 2,144,441 |
| Apr 7, 2025 | 7.73 | 7.88 | 7.00 | 7.65 | 7.65 | 5.66% | 2,635,500 |
| Apr 4, 2025 | 7.30 | 7.71 | 7.19 | 7.24 | 7.24 | 11.21% | 2,009,721 |
| Apr 3, 2025 | 6.10 | 6.60 | 6.00 | 6.51 | 6.51 | 14.21% | 3,141,100 |
| Apr 2, 2025 | 5.85 | 5.86 | 5.69 | 5.70 | 5.70 | -1.89% | 684,011 |
| Apr 1, 2025 | 5.74 | 5.82 | 5.68 | 5.81 | 5.81 | 0.69% | 483,600 |
| Mar 31, 2025 | 6.07 | 6.09 | 5.71 | 5.77 | 5.77 | -6.48% | 1,378,228 |
| Mar 28, 2025 | 6.05 | 6.20 | 6.05 | 6.17 | 6.17 | 1.82% | 871,438 |
| Mar 27, 2025 | 6.08 | 6.16 | 6.03 | 6.06 | 6.06 | -0.16% | 461,733 |
| Mar 26, 2025 | 6.09 | 6.11 | 6.00 | 6.07 | 6.07 | -1.62% | 1,415,000 |
| Mar 25, 2025 | 6.11 | 6.28 | 6.08 | 6.17 | 6.17 | 0.16% | 766,448 |
| Mar 24, 2025 | 6.27 | 6.31 | 6.14 | 6.16 | 6.16 | -2.84% | 987,500 |
| Mar 21, 2025 | 6.39 | 6.45 | 6.30 | 6.34 | 6.34 | -0.16% | 683,624 |
| Mar 20, 2025 | 6.63 | 6.66 | 6.34 | 6.35 | 6.35 | -3.64% | 1,559,447 |
| Mar 19, 2025 | 6.64 | 6.67 | 6.51 | 6.59 | 6.59 | -0.60% | 712,900 |
| Mar 18, 2025 | 6.42 | 6.66 | 6.40 | 6.63 | 6.63 | 1.38% | 895,943 |
| Mar 17, 2025 | 6.50 | 6.57 | 6.46 | 6.54 | 6.54 | -0.91% | 828,400 |
| Mar 14, 2025 | 6.70 | 6.72 | 6.59 | 6.60 | 6.60 | -2.08% | 646,042 |
| Mar 13, 2025 | 6.64 | 6.77 | 6.59 | 6.74 | 6.74 | 3.22% | 846,910 |
| Mar 12, 2025 | 6.60 | 6.66 | 6.50 | 6.53 | 6.53 | -3.69% | 981,145 |
| Mar 11, 2025 | 6.71 | 6.86 | 6.65 | 6.78 | 6.78 | -1.60% | 405,900 |
| Mar 10, 2025 | 6.65 | 6.92 | 6.65 | 6.89 | 6.89 | 3.45% | 487,039 |
| Mar 7, 2025 | 6.55 | 6.71 | 6.44 | 6.66 | 6.66 | -2.63% | 1,741,600 |
| Mar 6, 2025 | 6.84 | 6.96 | 6.72 | 6.84 | 6.84 | 0.44% | 481,649 |
| Mar 5, 2025 | 6.80 | 7.03 | 6.79 | 6.81 | 6.81 | 4.77% | 862,732 |
| Mar 4, 2025 | 6.56 | 6.75 | 6.45 | 6.50 | 6.50 | 0.62% | 596,600 |
| Mar 3, 2025 | 6.12 | 6.51 | 6.09 | 6.46 | 6.46 | 5.04% | 1,010,805 |
| Feb 28, 2025 | 6.23 | 6.29 | 6.12 | 6.15 | 6.15 | 0.16% | 609,600 |