BetaPro S&P 500 - 2x Daily Bear ETF (TSX:SPXD)
Canada · Delayed Price · Currency is CAD 8.69
0.00 (0.00%)
Sep 22, 2026, 3:58 PM EST
TSX:SPXD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.66 | 8.71 | 8.66 | 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 |
| Sep 1, 2026 | 8.99 | 9.03 | 8.92 | 9.00 | 9.00 | 1.69% | 258,323 |
| Aug 31, 2026 | 8.87 | 8.91 | 8.85 | 8.85 | 8.85 | 0.45% | 181,467 |
| Aug 28, 2026 | 8.76 | 8.83 | 8.68 | 8.81 | 8.81 | 0.63% | 236,193 |
| Aug 27, 2026 | 8.80 | 8.85 | 8.74 | 8.76 | 8.76 | -1.46% | 432,100 |
| Aug 26, 2026 | 8.90 | 8.92 | 8.85 | 8.89 | 8.89 | 0.06% | 46,370 |
| Aug 25, 2026 | 8.85 | 8.94 | 8.85 | 8.88 | 8.88 | -0.56% | 99,893 |
| Aug 24, 2026 | 8.89 | 8.96 | 8.89 | 8.93 | 8.93 | 0.56% | 317,229 |
| Aug 21, 2026 | 8.91 | 8.91 | 8.85 | 8.88 | 8.88 | -0.78% | 229,858 |
| Aug 20, 2026 | 8.88 | 8.95 | 8.83 | 8.95 | 8.95 | 1.59% | 152,849 |
| Aug 19, 2026 | 8.76 | 8.82 | 8.73 | 8.81 | 8.81 | -0.23% | 178,915 |
| Aug 18, 2026 | 8.81 | 8.84 | 8.79 | 8.83 | 8.83 | 1.38% | 155,104 |
| Aug 17, 2026 | 8.65 | 8.71 | 8.64 | 8.71 | 8.71 | 0.81% | 168,561 |
| Aug 14, 2026 | 8.60 | 8.65 | 8.58 | 8.64 | 8.64 | 0.47% | 285,523 |
| Aug 13, 2026 | 8.65 | 8.66 | 8.57 | 8.60 | 8.60 | -1.21% | 71,800 |
| Aug 12, 2026 | 8.67 | 8.73 | 8.67 | 8.71 | 8.71 | -0.63% | 121,790 |
| Aug 11, 2026 | 8.69 | 8.77 | 8.68 | 8.76 | 8.76 | 0.57% | 89,194 |
| Aug 10, 2026 | 8.67 | 8.72 | 8.66 | 8.71 | 8.71 | 0.23% | 102,130 |
| Aug 7, 2026 | 8.75 | 8.77 | 8.68 | 8.69 | 8.69 | -1.14% | 244,470 |
| Aug 6, 2026 | 8.76 | 8.81 | 8.72 | 8.79 | 8.79 | 0.34% | 157,487 |
| Aug 5, 2026 | 8.64 | 8.76 | 8.61 | 8.76 | 8.76 | 0.34% | 461,782 |
| Aug 4, 2026 | 8.97 | 8.99 | 8.68 | 8.73 | 8.73 | -6.53% | 750,023 |
| Jul 31, 2026 | 9.36 | 9.56 | 9.29 | 9.34 | 9.34 | -1.37% | 129,664 |
| Jul 30, 2026 | 9.60 | 9.64 | 9.45 | 9.47 | 9.47 | -3.17% | 141,664 |
| Jul 29, 2026 | 9.54 | 9.79 | 9.46 | 9.78 | 9.78 | 3.06% | 145,544 |
| Jul 28, 2026 | 9.56 | 9.61 | 9.45 | 9.49 | 9.49 | -0.47% | 137,305 |
| Jul 27, 2026 | 9.36 | 9.61 | 9.36 | 9.54 | 9.54 | -0.26% | 211,570 |
| Jul 24, 2026 | 9.54 | 9.58 | 9.44 | 9.56 | 9.56 | 0.10% | 65,196 |
| Jul 23, 2026 | 9.53 | 9.62 | 9.48 | 9.55 | 9.55 | 2.58% | 306,223 |
| Jul 22, 2026 | 9.32 | 9.34 | 9.26 | 9.31 | 9.31 | 0.22% | 308,400 |
| Jul 21, 2026 | 9.38 | 9.40 | 9.28 | 9.29 | 9.29 | -1.80% | 48,869 |
| Jul 20, 2026 | 9.36 | 9.46 | 9.29 | 9.46 | 9.46 | 0.53% | 181,211 |
| Jul 17, 2026 | 9.45 | 9.48 | 9.33 | 9.41 | 9.41 | 1.95% | 475,492 |
| Jul 16, 2026 | 9.18 | 9.30 | 9.15 | 9.23 | 9.23 | 0.98% | 58,279 |
| Jul 15, 2026 | 9.18 | 9.24 | 9.12 | 9.14 | 9.14 | -0.65% | 543,966 |
| Jul 14, 2026 | 9.21 | 9.26 | 9.18 | 9.20 | 9.20 | -0.65% | 322,197 |
| Jul 13, 2026 | 9.20 | 9.29 | 9.16 | 9.26 | 9.26 | 1.42% | 186,395 |