BetaPro Crude Oil Leveraged Daily Bull ETF (TSX:HOU)
Canada
· Delayed Price · Currency is CAD 10.95
-0.16 (-1.44%)
Jul 4, 2025, 3:59 PM EDT
TSX:HOU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 11.06 | 11.18 | 10.91 | 11.11 | 11.11 | -0.09% | 439,534 |
| Jul 2, 2025 | 10.77 | 11.22 | 10.58 | 11.12 | 11.12 | 6.41% | 943,724 |
| Jun 30, 2025 | 10.51 | 10.56 | 10.35 | 10.45 | 10.45 | - | 388,103 |
| Jun 27, 2025 | 10.62 | 10.71 | 10.33 | 10.45 | 10.45 | -1.04% | 1,024,700 |
| Jun 26, 2025 | 10.54 | 10.83 | 10.42 | 10.56 | 10.56 | 0.96% | 914,500 |
| Jun 25, 2025 | 10.39 | 10.72 | 10.34 | 10.46 | 10.46 | 0.38% | 1,305,128 |
| Jun 24, 2025 | 10.51 | 10.68 | 10.13 | 10.42 | 10.42 | -9.23% | 2,708,100 |
| Jun 23, 2025 | 13.72 | 13.79 | 11.47 | 11.48 | 11.48 | -15.96% | 4,009,000 |
| Jun 20, 2025 | 13.37 | 13.71 | 13.25 | 13.66 | 13.66 | -0.15% | 1,459,147 |
| Jun 19, 2025 | 13.80 | 14.31 | 13.26 | 13.68 | 13.68 | 2.17% | 1,884,945 |
| Jun 18, 2025 | 13.65 | 13.77 | 12.72 | 13.39 | 13.39 | -0.22% | 2,719,848 |
| Jun 17, 2025 | 12.81 | 13.57 | 12.73 | 13.42 | 13.42 | 9.73% | 1,916,439 |
| Jun 16, 2025 | 12.38 | 12.55 | 11.50 | 12.23 | 12.23 | -4.08% | 2,153,919 |
| Jun 13, 2025 | 12.76 | 13.02 | 12.30 | 12.75 | 12.75 | 13.54% | 2,483,000 |
| Jun 12, 2025 | 10.91 | 11.30 | 10.87 | 11.23 | 11.23 | 0.63% | 1,019,300 |
| Jun 11, 2025 | 10.65 | 11.30 | 10.61 | 11.16 | 11.16 | 8.67% | 1,643,234 |
| Jun 10, 2025 | 10.42 | 10.67 | 10.16 | 10.27 | 10.27 | -1.15% | 569,940 |
| Jun 9, 2025 | 10.25 | 10.43 | 10.14 | 10.39 | 10.39 | 1.56% | 446,600 |
| Jun 6, 2025 | 9.94 | 10.26 | 9.94 | 10.23 | 10.23 | 4.07% | 1,059,203 |
| Jun 5, 2025 | 9.94 | 10.00 | 9.80 | 9.83 | 9.83 | 1.76% | 582,700 |
| Jun 4, 2025 | 9.86 | 9.99 | 9.49 | 9.66 | 9.66 | -1.73% | 1,552,900 |
| Jun 3, 2025 | 9.72 | 9.95 | 9.67 | 9.83 | 9.83 | 1.24% | 935,522 |
| Jun 2, 2025 | 9.76 | 9.79 | 9.48 | 9.71 | 9.71 | 7.53% | 2,796,813 |
| May 30, 2025 | 9.09 | 9.09 | 8.79 | 9.03 | 9.03 | -1.31% | 2,152,300 |
| May 29, 2025 | 9.30 | 9.30 | 9.08 | 9.15 | 9.15 | -2.56% | 1,048,807 |
| May 28, 2025 | 9.50 | 9.67 | 9.36 | 9.39 | 9.39 | 1.62% | 1,252,243 |
| May 27, 2025 | 9.29 | 9.30 | 9.02 | 9.24 | 9.24 | -1.70% | 1,053,200 |
| May 26, 2025 | 9.34 | 9.42 | 9.32 | 9.40 | 9.40 | -0.32% | 189,000 |
| May 23, 2025 | 9.17 | 9.48 | 9.15 | 9.43 | 9.43 | 2.39% | 776,200 |
| May 22, 2025 | 9.16 | 9.32 | 9.06 | 9.21 | 9.21 | -1.39% | 943,720 |
| May 21, 2025 | 9.78 | 9.78 | 9.34 | 9.34 | 9.34 | -3.31% | 1,377,604 |
| May 20, 2025 | 9.57 | 9.67 | 9.40 | 9.66 | 9.66 | 1.90% | 392,933 |
| May 16, 2025 | 9.43 | 9.59 | 9.31 | 9.48 | 9.48 | 1.39% | 565,800 |
| May 15, 2025 | 9.32 | 9.41 | 9.15 | 9.35 | 9.35 | -3.41% | 1,057,717 |
| May 14, 2025 | 9.83 | 9.91 | 9.68 | 9.68 | 9.68 | -2.52% | 716,820 |
| May 13, 2025 | 9.63 | 10.01 | 9.61 | 9.93 | 9.93 | 5.75% | 1,536,842 |
| May 12, 2025 | 9.76 | 9.83 | 9.35 | 9.39 | 9.39 | 2.85% | 1,222,617 |
| May 9, 2025 | 8.94 | 9.15 | 8.92 | 9.13 | 9.13 | 3.16% | 770,800 |
| May 8, 2025 | 8.53 | 8.87 | 8.53 | 8.85 | 8.85 | 6.50% | 1,610,302 |
| May 7, 2025 | 8.53 | 8.59 | 8.23 | 8.31 | 8.31 | -3.26% | 1,259,305 |
| May 6, 2025 | 8.59 | 8.78 | 8.54 | 8.59 | 8.59 | 7.11% | 1,902,219 |
| May 5, 2025 | 8.14 | 8.17 | 7.86 | 8.02 | 8.02 | -4.98% | 1,651,714 |
| May 2, 2025 | 8.55 | 8.57 | 8.19 | 8.44 | 8.44 | -1.52% | 2,893,736 |
| May 1, 2025 | 8.30 | 8.67 | 8.19 | 8.57 | 8.57 | 3.25% | 2,317,500 |
| Apr 30, 2025 | 8.81 | 8.86 | 8.24 | 8.30 | 8.30 | -6.95% | 2,732,813 |
| Apr 29, 2025 | 9.15 | 9.17 | 8.92 | 8.92 | 8.92 | -5.41% | 1,663,100 |
| Apr 28, 2025 | 9.75 | 9.77 | 9.28 | 9.43 | 9.43 | -3.68% | 1,172,800 |
| 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 |