BetaPro Crude Oil Leveraged Daily Bull ETF (TSX:HOU)
Canada
· Delayed Price · Currency is CAD 9.79
+0.14 (1.45%)
Apr 25, 2025, 3:59 PM EDT
TSX:HOU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 9.52 | 9.82 | 9.52 | 9.79 | 9.79 | 1.45% | 657,921 |
| Apr 24, 2025 | 9.71 | 9.75 | 9.45 | 9.65 | 9.65 | 1.26% | 900,610 |
| Apr 23, 2025 | 9.82 | 10.03 | 9.30 | 9.53 | 9.53 | -3.93% | 2,507,549 |
| Apr 22, 2025 | 9.79 | 10.16 | 9.74 | 9.92 | 9.92 | 2.06% | 976,300 |
| Apr 21, 2025 | 9.59 | 9.72 | 9.39 | 9.72 | 9.72 | -2.41% | 772,000 |
| Apr 17, 2025 | 9.65 | 10.13 | 9.62 | 9.96 | 9.96 | 4.84% | 1,241,800 |
| Apr 16, 2025 | 9.30 | 9.57 | 9.30 | 9.50 | 9.50 | 3.83% | 994,700 |
| Apr 15, 2025 | 9.17 | 9.27 | 9.00 | 9.15 | 9.15 | -0.76% | 781,135 |
| Apr 14, 2025 | 9.34 | 9.34 | 8.92 | 9.22 | 9.22 | 0.77% | 1,032,200 |
| Apr 11, 2025 | 8.69 | 9.22 | 8.64 | 9.15 | 9.15 | 3.16% | 1,123,800 |
| Apr 10, 2025 | 8.71 | 8.90 | 8.38 | 8.87 | 8.87 | -6.43% | 2,318,405 |
| Apr 9, 2025 | 7.94 | 9.59 | 7.65 | 9.48 | 9.48 | 13.13% | 4,225,803 |
| Apr 8, 2025 | 9.28 | 9.31 | 8.20 | 8.38 | 8.38 | -8.21% | 3,316,200 |
| Apr 7, 2025 | 9.03 | 9.99 | 8.83 | 9.13 | 9.13 | -5.39% | 2,345,800 |
| Apr 4, 2025 | 9.63 | 9.81 | 8.93 | 9.65 | 9.65 | -12.11% | 3,333,800 |
| Apr 3, 2025 | 11.30 | 11.75 | 10.76 | 10.98 | 10.98 | -14.02% | 2,038,426 |
| Apr 2, 2025 | 12.42 | 12.79 | 12.42 | 12.77 | 12.77 | 1.83% | 244,800 |
| Apr 1, 2025 | 12.68 | 12.82 | 12.49 | 12.54 | 12.54 | -0.56% | 345,600 |
| Mar 31, 2025 | 12.05 | 12.72 | 11.97 | 12.61 | 12.61 | 6.59% | 971,300 |
| Mar 28, 2025 | 12.07 | 12.08 | 11.77 | 11.83 | 11.83 | -1.99% | 503,906 |
| Mar 27, 2025 | 11.99 | 12.13 | 11.87 | 12.07 | 12.07 | 0.17% | 234,000 |
| Mar 26, 2025 | 12.01 | 12.20 | 11.97 | 12.05 | 12.05 | 1.69% | 529,500 |
| Mar 25, 2025 | 11.98 | 12.03 | 11.66 | 11.85 | 11.85 | -0.25% | 447,300 |
| Mar 24, 2025 | 11.64 | 11.91 | 11.62 | 11.88 | 11.88 | 2.86% | 812,000 |
| Mar 21, 2025 | 11.42 | 11.61 | 11.36 | 11.55 | 11.55 | - | 383,300 |
| Mar 20, 2025 | 11.08 | 11.57 | 11.03 | 11.55 | 11.55 | 3.49% | 1,390,300 |
| Mar 19, 2025 | 11.06 | 11.28 | 11.00 | 11.16 | 11.16 | 0.81% | 754,600 |
| Mar 18, 2025 | 11.44 | 11.47 | 11.02 | 11.07 | 11.07 | -1.69% | 1,215,200 |
| Mar 17, 2025 | 11.30 | 11.38 | 11.16 | 11.26 | 11.26 | 1.26% | 857,921 |
| Mar 14, 2025 | 11.01 | 11.15 | 10.94 | 11.12 | 11.12 | 1.83% | 688,700 |
| Mar 13, 2025 | 11.08 | 11.17 | 10.87 | 10.92 | 10.92 | -3.28% | 611,220 |
| Mar 12, 2025 | 11.13 | 11.33 | 11.07 | 11.29 | 11.29 | 3.58% | 662,512 |
| Mar 11, 2025 | 10.96 | 11.09 | 10.75 | 10.90 | 10.90 | 1.77% | 717,700 |
| Mar 10, 2025 | 11.10 | 11.13 | 10.67 | 10.71 | 10.71 | -3.43% | 813,548 |
| Mar 7, 2025 | 11.27 | 11.45 | 11.00 | 11.09 | 11.09 | 2.50% | 1,121,928 |
| Mar 6, 2025 | 10.85 | 11.02 | 10.62 | 10.82 | 10.82 | -0.37% | 1,290,500 |
| Mar 5, 2025 | 10.89 | 10.90 | 10.48 | 10.86 | 10.86 | -4.99% | 2,007,100 |
| Mar 4, 2025 | 11.30 | 11.51 | 10.98 | 11.43 | 11.43 | -0.52% | 634,644 |
| Mar 3, 2025 | 12.12 | 12.19 | 11.39 | 11.49 | 11.49 | -5.04% | 1,156,118 |
| Feb 28, 2025 | 11.91 | 12.15 | 11.80 | 12.10 | 12.10 | -0.25% | 381,600 |
| Feb 27, 2025 | 12.03 | 12.26 | 11.95 | 12.13 | 12.13 | 3.76% | 1,080,501 |
| Feb 26, 2025 | 11.74 | 11.83 | 11.58 | 11.69 | 11.69 | -1.10% | 934,300 |
| Feb 25, 2025 | 12.28 | 12.28 | 11.69 | 11.82 | 11.82 | -4.83% | 1,140,515 |
| Feb 24, 2025 | 12.32 | 12.46 | 12.26 | 12.42 | 12.42 | 1.64% | 360,500 |
| Feb 21, 2025 | 12.69 | 12.72 | 12.22 | 12.22 | 12.22 | -6.36% | 1,540,301 |
| Feb 20, 2025 | 13.07 | 13.28 | 13.00 | 13.05 | 13.05 | 0.77% | 522,711 |
| Feb 19, 2025 | 13.12 | 13.19 | 12.87 | 12.95 | 12.95 | 1.25% | 806,200 |
| Feb 18, 2025 | 12.69 | 12.83 | 12.58 | 12.79 | 12.79 | 2.90% | 706,800 |
| Feb 14, 2025 | 12.68 | 12.71 | 12.37 | 12.43 | 12.43 | -1.58% | 610,237 |
| Feb 13, 2025 | 12.38 | 12.64 | 12.35 | 12.63 | 12.63 | 0.40% | 582,018 |