MegaShort (-3X) S&P 500 Daily Leveraged Alternative ETF (TSX:SPYD)
Canada · Delayed Price · Currency is CAD 9.12
-0.01 (-0.11%)
Sep 22, 2026, 3:28 PM EST
TSX:SPYD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.14 | 9.18 | 9.12 | 9.12 | 9.12 | -0.11% | 4,800 |
| Sep 21, 2026 | 9.39 | 9.39 | 9.11 | 9.13 | 9.13 | -5.29% | 2,301 |
| Sep 18, 2026 | 9.65 | 9.65 | 9.64 | 9.64 | 9.64 | 0.84% | 1,184 |
| Sep 17, 2026 | 9.55 | 9.62 | 9.55 | 9.56 | 9.56 | -3.63% | 11,550 |
| Sep 16, 2026 | 9.65 | 10.00 | 9.65 | 9.92 | 9.92 | 1.85% | 9,170 |
| Sep 15, 2026 | 9.68 | 9.75 | 9.68 | 9.74 | 9.74 | 2.42% | 1,111 |
| Sep 14, 2026 | 9.60 | 9.60 | 9.51 | 9.51 | 9.51 | 0.85% | 2,085 |
| Sep 11, 2026 | 9.37 | 9.43 | 9.37 | 9.43 | 9.43 | -2.08% | 4,751 |
| Sep 10, 2026 | 9.64 | 9.65 | 9.56 | 9.63 | 9.63 | 2.12% | 10,401 |
| Sep 9, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 1.73% | 500 |
| Sep 8, 2026 | 9.20 | 9.27 | 9.20 | 9.27 | 9.27 | 0.98% | 4,407 |
| Sep 4, 2026 | 9.09 | 9.21 | 9.09 | 9.18 | 9.18 | 1.77% | 18,926 |
| Sep 3, 2026 | 9.24 | 9.24 | 9.00 | 9.02 | 9.02 | -3.53% | 6,277 |
| Sep 2, 2026 | 9.50 | 9.50 | 9.35 | 9.35 | 9.35 | -1.79% | 2,855 |
| Sep 1, 2026 | 9.50 | 9.58 | 9.43 | 9.52 | 9.52 | 2.37% | 10,229 |
| Aug 31, 2026 | 9.31 | 9.37 | 9.28 | 9.30 | 9.30 | 0.87% | 41,250 |
| Aug 28, 2026 | 9.11 | 9.23 | 9.06 | 9.22 | 9.22 | 0.99% | 6,440 |
| Aug 27, 2026 | 9.21 | 9.28 | 9.11 | 9.13 | 9.13 | -1.72% | 6,708 |
| Aug 26, 2026 | 9.36 | 9.38 | 9.29 | 9.29 | 9.29 | -0.21% | 10,700 |
| Aug 25, 2026 | 9.32 | 9.32 | 9.31 | 9.31 | 9.31 | -0.75% | 444 |
| Aug 24, 2026 | 9.37 | 9.40 | 9.34 | 9.38 | 9.38 | 1.30% | 6,214 |
| Aug 21, 2026 | 9.25 | 9.26 | 9.22 | 9.26 | 9.26 | -1.28% | 22,535 |
| Aug 20, 2026 | 9.23 | 9.38 | 9.18 | 9.38 | 9.38 | 2.29% | 4,964 |
| Aug 19, 2026 | 9.08 | 9.18 | 9.05 | 9.17 | 9.17 | -1.19% | 4,200 |
| Aug 18, 2026 | 9.22 | 9.28 | 9.20 | 9.28 | 9.28 | 2.32% | 3,348 |
| Aug 17, 2026 | 8.97 | 9.07 | 8.92 | 9.07 | 9.07 | 1.23% | 3,012 |
| Aug 14, 2026 | 8.86 | 8.96 | 8.85 | 8.96 | 8.96 | 0.67% | 1,185 |
| Aug 13, 2026 | 8.98 | 8.98 | 8.90 | 8.90 | 8.90 | -2.09% | 1,725 |
| Aug 12, 2026 | 9.04 | 9.12 | 9.04 | 9.09 | 9.09 | -0.76% | 3,401 |
| Aug 11, 2026 | 9.09 | 9.17 | 9.09 | 9.16 | 9.16 | 0.88% | 1,998 |
| Aug 10, 2026 | 9.08 | 9.10 | 9.02 | 9.08 | 9.08 | -0.11% | 3,321 |
| Aug 7, 2026 | 9.10 | 9.11 | 9.05 | 9.09 | 9.09 | -1.41% | 997 |
| Aug 6, 2026 | 9.25 | 9.30 | 9.19 | 9.22 | 9.22 | 0.11% | 3,222 |
| Aug 5, 2026 | 9.03 | 9.22 | 9.02 | 9.21 | 9.21 | 0.66% | 13,011 |
| Aug 4, 2026 | 9.58 | 9.58 | 9.00 | 9.15 | 9.15 | -9.58% | 81,421 |
| Jul 31, 2026 | 10.30 | 10.53 | 10.05 | 10.12 | 10.12 | -1.84% | 20,843 |
| Jul 30, 2026 | 10.65 | 10.65 | 10.29 | 10.31 | 10.31 | -5.67% | 7,538 |
| Jul 29, 2026 | 10.49 | 10.93 | 10.34 | 10.93 | 10.93 | 4.59% | 16,630 |
| Jul 28, 2026 | 10.53 | 10.62 | 10.39 | 10.45 | 10.45 | -1.04% | 11,022 |
| Jul 27, 2026 | 10.65 | 10.66 | 10.54 | 10.56 | 10.56 | 0.19% | 14,502 |
| Jul 24, 2026 | 10.53 | 10.56 | 10.36 | 10.54 | 10.54 | -0.19% | 14,310 |
| Jul 23, 2026 | 10.36 | 10.61 | 10.36 | 10.56 | 10.56 | 4.04% | 12,188 |
| Jul 22, 2026 | 10.19 | 10.19 | 10.09 | 10.15 | 10.15 | 0.10% | 7,647 |
| Jul 21, 2026 | 10.20 | 10.20 | 10.11 | 10.14 | 10.14 | -2.12% | 11,234 |
| Jul 20, 2026 | 10.08 | 10.36 | 10.08 | 10.36 | 10.36 | 0.97% | 1,081 |
| Jul 17, 2026 | 10.18 | 10.28 | 10.12 | 10.26 | 10.26 | 2.81% | 3,500 |
| Jul 16, 2026 | 9.84 | 9.99 | 9.84 | 9.98 | 9.98 | 1.01% | 3,110 |
| Jul 15, 2026 | 9.88 | 9.90 | 9.81 | 9.88 | 9.88 | -1.20% | 2,004 |
| Jul 14, 2026 | 9.99 | 10.03 | 9.90 | 10.00 | 10.00 | -0.99% | 2,400 |
| Jul 13, 2026 | 9.93 | 10.16 | 9.93 | 10.10 | 10.10 | 2.12% | 12,176 |