BetaPro Crude Oil Leveraged Daily Bull ETF (TSX:HOU)
Canada
· Delayed Price · Currency is CAD 9.14
-0.26 (-2.77%)
May 27, 2025, 1:51 PM EDT
TSX:HOU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 9.29 | 9.30 | 9.02 | 9.21 | 9.21 | -2.07% | 911,410 |
| 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 |
| 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 |