MegaShort (-3X) S&P 500 Daily Leveraged Alternative ETF (TSX:SPYD)
Canada · Delayed Price · Currency is CAD 9.77
+0.06 (0.62%)
Nov 12, 2026, 1:54 PM EST
TSX:SPYD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 9.81 | 9.81 | 9.68 | 9.77 | 9.77 | 0.62% | 1,200 |
| Nov 11, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -3.77% | 510 |
| Nov 10, 2026 | 10.18 | 10.25 | 10.04 | 10.09 | 10.09 | 2.23% | 6,910 |
| Nov 9, 2026 | 10.41 | 10.41 | 9.84 | 9.87 | 9.87 | -7.32% | 20,000 |
| Nov 6, 2026 | 10.66 | 10.66 | 10.42 | 10.65 | 10.65 | -0.09% | 2,355 |
| Nov 5, 2026 | 9.85 | 10.66 | 9.85 | 10.66 | 10.66 | 13.77% | 14,270 |
| Nov 4, 2026 | 9.57 | 9.57 | 9.32 | 9.37 | 9.37 | -5.35% | 21,323 |
| Nov 3, 2026 | 9.91 | 9.91 | 9.82 | 9.90 | 9.90 | -0.90% | 3,400 |
| Nov 2, 2026 | 9.66 | 9.99 | 9.60 | 9.99 | 9.99 | 1.52% | 5,243 |
| Oct 30, 2026 | 9.61 | 9.94 | 9.61 | 9.84 | 9.84 | 5.24% | 8,174 |
| Oct 29, 2026 | 9.36 | 9.40 | 9.31 | 9.35 | 9.35 | 1.30% | 5,000 |
| Oct 28, 2026 | 9.34 | 9.37 | 9.23 | 9.23 | 9.23 | -0.86% | 2,490 |
| Oct 27, 2026 | 9.36 | 9.38 | 9.31 | 9.31 | 9.31 | -1.69% | 500 |
| Oct 26, 2026 | 9.60 | 9.60 | 9.47 | 9.47 | 9.47 | -2.17% | 1,614 |
| Oct 23, 2026 | 9.66 | 9.68 | 9.56 | 9.68 | 9.68 | 0.83% | 3,411 |
| Oct 22, 2026 | 9.58 | 9.60 | 9.55 | 9.60 | 9.60 | 4.01% | 3,800 |
| Oct 21, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -1.81% | 150 |
| Oct 20, 2026 | 9.51 | 9.53 | 9.35 | 9.40 | 9.40 | -0.95% | 2,870 |
| Oct 19, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -1.56% | 2,017 |
| Oct 16, 2026 | 9.37 | 9.72 | 9.37 | 9.64 | 9.64 | 2.01% | 2,537 |
| Oct 15, 2026 | 9.54 | 9.54 | 9.45 | 9.45 | 9.45 | -0.32% | 2,150 |
| Oct 14, 2026 | 9.34 | 9.48 | 9.34 | 9.48 | 9.48 | 3.72% | 2,496 |
| Oct 13, 2026 | 9.15 | 9.19 | 8.70 | 9.14 | 9.14 | -0.33% | 15,178 |
| Oct 9, 2026 | 9.15 | 9.17 | 9.15 | 9.17 | 9.17 | -1.29% | 601 |
| Oct 8, 2026 | 9.28 | 9.40 | 9.24 | 9.29 | 9.29 | 0.65% | 1,230 |
| Oct 7, 2026 | 9.21 | 9.28 | 9.21 | 9.23 | 9.23 | 1.54% | 6,422 |
| Oct 6, 2026 | 9.15 | 9.15 | 9.02 | 9.09 | 9.09 | -1.62% | 20,100 |
| Oct 5, 2026 | 9.47 | 9.47 | 9.22 | 9.24 | 9.24 | -2.22% | 5,305 |
| Oct 2, 2026 | 9.39 | 9.50 | 9.33 | 9.45 | 9.45 | -2.17% | 3,600 |
| Oct 1, 2026 | 9.79 | 9.80 | 9.63 | 9.66 | 9.66 | 1.05% | 13,503 |
| Sep 30, 2026 | 9.48 | 9.56 | 9.48 | 9.56 | 9.56 | -0.31% | 1,101 |
| Sep 29, 2026 | 9.48 | 9.61 | 9.48 | 9.59 | 9.59 | 0.42% | 6,293 |
| Sep 28, 2026 | 9.46 | 9.58 | 9.46 | 9.55 | 9.55 | 2.47% | 8,618 |
| Sep 25, 2026 | 9.38 | 9.42 | 9.30 | 9.32 | 9.32 | -1.06% | 6,250 |
| Sep 24, 2026 | 9.51 | 9.55 | 9.41 | 9.42 | 9.42 | 0.32% | 6,108 |
| Sep 23, 2026 | 9.31 | 9.39 | 9.30 | 9.39 | 9.39 | 2.96% | 3,523 |
| 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 |