Longpoint ETF Corp - Megashort 3x S&P 500 Etf (TSX:SPYD)
Canada · Delayed Price · Currency is CAD 16.88
+0.12 (0.72%)
Jul 15, 2025, 4:00 PM EDT
TSX:SPYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 16.58 | 16.88 | 16.58 | 16.88 | - | 0.72% | 1,400 |
| Jul 14, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | - | - | 100 |
| Jul 11, 2025 | 16.88 | 16.98 | 16.72 | 16.76 | - | 1.02% | 3,000 |
| Jul 10, 2025 | 16.80 | 16.80 | 16.57 | 16.59 | - | -1.19% | 2,000 |
| Jul 9, 2025 | 16.80 | 17.02 | 16.76 | 16.79 | - | -1.64% | 3,100 |
| Jul 8, 2025 | 17.48 | 17.48 | 16.77 | 17.07 | - | -0.06% | 3,900 |
| Jul 7, 2025 | 16.88 | 17.23 | 16.88 | 17.08 | - | 2.09% | 3,400 |
| Jul 4, 2025 | 16.04 | 16.84 | 16.04 | 16.73 | - | 1.58% | 1,200 |
| Jul 3, 2025 | 16.66 | 16.68 | 16.47 | 16.47 | - | -2.43% | 79,300 |
| Jul 2, 2025 | 17.85 | 17.85 | 16.88 | 16.88 | - | -2.31% | 2,300 |
| Jun 30, 2025 | 17.30 | 17.30 | 17.28 | 17.28 | - | -2.10% | 1,200 |
| Jun 27, 2025 | 17.51 | 17.65 | 17.34 | 17.65 | - | 0.23% | 3,100 |
| Jun 26, 2025 | 18.00 | 18.00 | 17.61 | 17.61 | - | -2.76% | 91,300 |
| Jun 25, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | - | 0.06% | 300 |
| Jun 24, 2025 | 18.39 | 18.39 | 18.10 | 18.10 | - | -5.73% | 300 |
| Jun 23, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | -1.29% | 500 |
| Jun 20, 2025 | 19.00 | 19.45 | 19.00 | 19.45 | - | -0.77% | 700 |
| Jun 19, 2025 | 19.80 | 19.80 | 19.60 | 19.60 | - | 3.87% | 300 |
| Jun 18, 2025 | 18.88 | 18.90 | 18.82 | 18.87 | - | 1.07% | 2,800 |
| Jun 17, 2025 | 18.74 | 18.74 | 18.67 | 18.67 | - | 1.14% | 1,200 |
| Jun 16, 2025 | 18.50 | 18.50 | 18.37 | 18.46 | - | -1.91% | 28,000 |
| Jun 13, 2025 | 18.50 | 18.83 | 18.50 | 18.82 | - | 1.67% | 1,600 |
| Jun 12, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | - | -0.80% | 100 |
| Jun 11, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | - | -0.32% | - |
| Jun 10, 2025 | 18.86 | 18.86 | 18.72 | 18.72 | - | -0.27% | 100 |
| Jun 9, 2025 | 18.98 | 18.98 | 18.53 | 18.77 | - | -2.14% | 3,000 |
| Jun 6, 2025 | 18.98 | 19.18 | 18.90 | 19.18 | - | 0.63% | 900 |
| Jun 5, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | - | -0.73% | - |
| Jun 4, 2025 | 19.06 | 19.20 | 19.06 | 19.20 | - | -3.27% | 400 |
| Jun 3, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | - | - | - |
| Jun 2, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | - | -2.70% | - |
| May 30, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | 1.75% | 200 |
| May 29, 2025 | 20.04 | 20.05 | 20.04 | 20.05 | - | -0.55% | 400 |
| May 28, 2025 | 19.89 | 20.19 | 19.89 | 20.16 | - | 1.15% | 1,800 |
| May 27, 2025 | 20.08 | 20.08 | 19.93 | 19.93 | - | -4.82% | 700 |