BetaPro S&P 500 - 2x Daily Bear ETF (TSX:SPXD)
Canada · Delayed Price · Currency is CAD 9.05
+0.05 (0.56%)
Nov 12, 2026, 2:38 PM EST
TSX:SPXD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 9.15 | 9.15 | 8.93 | 9.05 | 9.05 | 0.56% | 232,156 |
| Nov 11, 2026 | 9.08 | 9.11 | 8.94 | 9.00 | 9.00 | -2.60% | 70,040 |
| Nov 10, 2026 | 9.30 | 9.35 | 9.19 | 9.24 | 9.24 | 0.76% | 333,826 |
| Nov 9, 2026 | 9.47 | 9.47 | 9.11 | 9.17 | 9.17 | -4.68% | 651,127 |
| Nov 6, 2026 | 9.64 | 9.64 | 9.47 | 9.62 | 9.62 | -0.52% | 254,812 |
| Nov 5, 2026 | 8.91 | 9.68 | 8.91 | 9.67 | 9.67 | 8.71% | 727,223 |
| Nov 4, 2026 | 8.97 | 8.98 | 8.84 | 8.90 | 8.90 | -3.32% | 413,614 |
| Nov 3, 2026 | 9.22 | 9.22 | 9.13 | 9.20 | 9.20 | -0.54% | 135,459 |
| Nov 2, 2026 | 9.03 | 9.25 | 8.97 | 9.25 | 9.25 | 1.09% | 870,852 |
| Oct 30, 2026 | 9.00 | 9.27 | 9.00 | 9.15 | 9.15 | 3.62% | 408,150 |
| Oct 29, 2026 | 8.83 | 8.89 | 8.82 | 8.83 | 8.83 | 0.57% | 326,441 |
| Oct 28, 2026 | 8.78 | 8.82 | 8.74 | 8.78 | 8.78 | -0.45% | 293,180 |
| Oct 27, 2026 | 8.88 | 8.91 | 8.79 | 8.82 | 8.82 | -1.23% | 50,352 |
| Oct 26, 2026 | 9.01 | 9.01 | 8.87 | 8.93 | 8.93 | -1.27% | 630,347 |
| Oct 23, 2026 | 9.04 | 9.08 | 8.98 | 9.05 | 9.05 | 1.06% | 397,475 |
| Oct 22, 2026 | 8.89 | 9.01 | 8.86 | 8.95 | 8.95 | 2.52% | 260,092 |
| Oct 21, 2026 | 8.79 | 8.85 | 8.71 | 8.73 | 8.73 | -1.24% | 240,400 |
| Oct 20, 2026 | 8.92 | 8.92 | 8.76 | 8.84 | 8.84 | -0.56% | 430,503 |
| Oct 19, 2026 | 8.86 | 8.90 | 8.80 | 8.89 | 8.89 | -0.78% | 168,014 |
| Oct 16, 2026 | 8.76 | 9.01 | 8.76 | 8.96 | 8.96 | 2.28% | 170,605 |
| Oct 15, 2026 | 8.91 | 8.91 | 8.75 | 8.76 | 8.76 | -0.62% | 239,997 |
| Oct 14, 2026 | 8.68 | 8.88 | 8.67 | 8.82 | 8.82 | 2.26% | 135,261 |
| Oct 13, 2026 | 8.66 | 8.67 | 8.62 | 8.62 | 8.62 | 0.12% | 237,518 |
| Oct 9, 2026 | 8.68 | 8.68 | 8.59 | 8.61 | 8.61 | -1.15% | 217,631 |
| Oct 8, 2026 | 8.69 | 8.78 | 8.64 | 8.71 | 8.71 | 0.93% | 203,616 |
| Oct 7, 2026 | 8.64 | 8.71 | 8.62 | 8.63 | 8.63 | 0.47% | 217,467 |
| Oct 6, 2026 | 8.59 | 8.61 | 8.53 | 8.59 | 8.59 | -1.15% | 220,206 |
| Oct 5, 2026 | 8.79 | 8.79 | 8.66 | 8.69 | 8.69 | -1.19% | 150,348 |
| Oct 2, 2026 | 8.76 | 8.86 | 8.73 | 8.80 | 8.80 | -1.18% | 96,910 |
| Oct 1, 2026 | 8.94 | 9.04 | 8.90 | 8.90 | 8.90 | -0.56% | 236,676 |
| Sep 30, 2026 | 8.88 | 8.95 | 8.80 | 8.95 | 8.95 | 0.34% | 504,755 |
| Sep 29, 2026 | 8.85 | 8.95 | 8.85 | 8.92 | 8.92 | 0.34% | 319,115 |
| Sep 28, 2026 | 8.79 | 8.92 | 8.79 | 8.89 | 8.89 | 1.66% | 163,873 |
| Sep 25, 2026 | 8.79 | 8.86 | 8.74 | 8.75 | 8.75 | -0.96% | 163,559 |
| Sep 24, 2026 | 8.90 | 8.92 | 8.81 | 8.83 | 8.83 | 0.06% | 146,832 |
| Sep 23, 2026 | 8.75 | 8.85 | 8.75 | 8.83 | 8.83 | 1.55% | 172,498 |
| Sep 22, 2026 | 8.66 | 8.71 | 8.66 | 8.69 | 8.69 | - | 117,349 |
| Sep 21, 2026 | 8.88 | 8.88 | 8.66 | 8.69 | 8.69 | -3.12% | 405,532 |
| Sep 18, 2026 | 8.94 | 9.05 | 8.94 | 8.97 | 8.97 | -0.11% | 205,664 |
| Sep 17, 2026 | 8.95 | 9.04 | 8.95 | 8.98 | 8.98 | -2.34% | 247,141 |
| Sep 16, 2026 | 9.04 | 9.28 | 9.02 | 9.20 | 9.20 | 0.93% | 434,463 |
| Sep 15, 2026 | 9.04 | 9.13 | 9.04 | 9.11 | 9.11 | 1.00% | 239,634 |
| Sep 14, 2026 | 9.08 | 9.09 | 8.96 | 9.02 | 9.02 | 0.89% | 273,605 |
| Sep 11, 2026 | 8.91 | 8.95 | 8.90 | 8.94 | 8.94 | -1.65% | 255,425 |
| Sep 10, 2026 | 9.09 | 9.12 | 9.05 | 9.09 | 9.09 | 1.17% | 160,152 |
| Sep 9, 2026 | 8.96 | 9.01 | 8.94 | 8.99 | 8.99 | 0.84% | 362,843 |
| Sep 8, 2026 | 8.82 | 8.91 | 8.82 | 8.91 | 8.91 | 1.25% | 306,943 |
| Sep 4, 2026 | 8.75 | 8.82 | 8.75 | 8.80 | 8.80 | 0.80% | 74,624 |
| Sep 3, 2026 | 8.88 | 8.88 | 8.71 | 8.73 | 8.73 | -2.13% | 630,192 |
| Sep 2, 2026 | 8.97 | 8.98 | 8.89 | 8.92 | 8.92 | -0.89% | 144,307 |