Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

BetaPro S&P/TSX Capped Energy 2x Daily Bull ETF (HEU.TO)

28.79
+0.50
+(1.77%)
At close: January 17 at 3:58:50 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 2, 202521.5421.5420.8121.3821.3821,938
May 1, 202520.4421.6020.4421.0321.0320,927
Apr 30, 202520.6921.3120.2020.7020.7058,540
Apr 29, 202521.5021.9321.4121.6521.6515,523
Apr 28, 202522.1022.1421.8122.0322.0333,617
Apr 25, 202521.5822.1021.5121.8321.8311,640
Apr 24, 202521.7621.8921.6921.8821.8826,369
Apr 23, 202521.7122.3221.3121.5421.5440,635
Apr 22, 202521.7322.1321.6721.7721.7717,392
Apr 21, 202520.6121.0820.5520.9320.9310,486
Apr 17, 202521.0021.7320.9821.3221.3217,582
Apr 16, 202519.7320.8419.7320.4420.4422,202
Apr 15, 202519.4220.1019.4219.6819.6811,260
Apr 14, 202520.0820.0819.2819.5619.5630,695
Apr 11, 202518.0719.4718.0619.3219.3216,411
Apr 10, 202519.9719.9717.8518.2818.2833,629
Apr 9, 202517.0321.4116.9821.0121.0186,484
Apr 8, 202520.9320.9317.6717.9317.9365,393
Apr 7, 202518.7220.9518.4019.8619.8632,716
Apr 4, 202522.9822.9820.0020.7120.71152,260
Apr 3, 202526.4026.6824.9625.0025.0056,300
Apr 2, 202528.3129.1528.2729.1529.1512,175
Apr 1, 202528.3728.6928.0628.6928.698,420
Mar 31, 202527.2328.5327.2328.3528.3543,685
Mar 28, 202528.0528.0527.5027.6227.6212,401
Mar 27, 202528.4428.6728.2128.2528.257,000
Mar 26, 202528.5929.1328.5928.6428.6410,044
Mar 25, 202528.7028.7028.2328.2428.246,892
Mar 24, 202528.1528.2828.0628.1328.1311,686
Mar 21, 202527.2827.2826.9127.2727.275,115
Mar 20, 202526.9927.4026.7027.2927.297,571
Mar 19, 202526.4827.0826.4826.9926.9936,577
Mar 18, 202526.0426.1225.7026.0526.0531,950
Mar 17, 202525.3426.0025.3425.9125.9120,049
Mar 14, 202524.5025.0624.5025.0525.058,230
Mar 13, 202524.5324.8323.9524.2424.2413,242
Mar 12, 202523.9024.8023.9024.6624.6648,641
Mar 11, 202523.8623.9423.4723.7923.7924,322
Mar 10, 202523.5023.7523.0723.4623.4615,716
Mar 7, 202523.2523.8523.1923.5023.5020,343
Mar 6, 202522.1722.7421.8122.4122.4130,874
Mar 5, 202522.1722.4021.6022.2822.2842,404
Mar 4, 202522.2523.0721.6022.6422.6464,206
Mar 3, 202525.6725.6722.7123.1123.11101,564
Feb 28, 202525.2225.7024.8225.7025.7013,953
Feb 27, 202525.8426.3025.6125.6125.6114,869
Feb 26, 202525.8425.8425.3525.6025.6021,455
Feb 25, 202526.5426.6625.4025.7625.7624,072
Feb 24, 202527.1827.1826.7026.7026.707,763
Feb 21, 202527.8627.8627.1027.1827.1853,723
Feb 20, 202528.0528.4727.7628.3328.3317,633
Feb 19, 202527.9328.3227.9128.1728.1720,481
Feb 18, 202527.2428.0627.0527.7327.7341,610
Feb 14, 202527.7528.0227.0527.1527.1514,077
Feb 13, 202527.5927.9327.5927.7527.751,759
Feb 12, 202528.3028.8027.5227.6227.6246,716
Feb 11, 202528.3529.1528.3128.8828.8830,086
Feb 10, 202527.8928.2227.6828.1028.1021,623
Feb 7, 202527.1427.4426.7427.0027.0011,981
Feb 6, 202527.8627.8826.3026.7726.7767,608
Feb 5, 202526.9627.5026.9627.3427.349,721
Feb 4, 202526.2627.5426.2627.1227.1214,631
Feb 3, 202523.6927.1223.6926.5826.5851,990
Jan 31, 202527.5028.2426.8326.8726.8715,433
Jan 30, 202528.0628.3227.6928.2128.2126,355
Jan 29, 202527.4827.9027.4327.9027.907,055
Jan 28, 202527.3227.3827.1027.2827.288,685
Jan 27, 202527.8728.2027.6227.9827.983,517
Jan 24, 202528.7928.7928.2828.4528.4510,803
Jan 23, 202529.2129.8828.8129.0929.097,056
Jan 22, 202529.5029.9129.1629.2129.217,941
Jan 21, 202528.7928.7928.7928.7928.79-
Jan 20, 202528.7928.7928.7928.7928.79-
Jan 17, 202528.3328.9328.1528.7928.798,254
Jan 16, 202528.8329.1328.0828.2928.2935,226
Jan 15, 202529.2829.7029.2829.3429.3442,140
Jan 14, 202528.9829.2828.7029.2229.2265,883
Jan 13, 202530.4331.3229.0429.1629.16120,235
Jan 10, 202530.0231.1529.9930.2530.2547,931
Jan 9, 202529.6329.7529.5329.6229.6218,591
Jan 8, 202529.4929.7729.1529.5829.5818,825
Jan 7, 202529.0529.6529.0129.6029.6028,400
Jan 6, 202528.7529.3828.4228.5828.5836,450
Jan 3, 202527.9628.0827.7328.0528.0555,795
Jan 2, 202527.3528.0627.3527.7127.71110,275
Dec 31, 202426.2126.9226.2126.8826.8882,609
Dec 30, 202425.9926.4425.7526.0426.0436,186
Dec 27, 202425.9926.2425.5125.6925.6927,240
Dec 24, 202425.3525.8625.2025.6825.689,391
Dec 23, 202424.2325.3424.0225.2725.2753,991
Dec 20, 202424.0324.7123.9424.3324.3392,088
Dec 19, 202425.1125.1824.1324.2824.28186,354
Dec 18, 202425.8825.8824.5324.6924.6967,129
Dec 17, 202425.5225.7324.9625.6325.6379,772
Dec 16, 202426.8926.8925.7126.0126.01140,432
Dec 13, 202426.9226.9426.4026.9426.94104,003
Dec 12, 202427.8727.8726.8327.0027.00163,879
Dec 11, 202427.4927.9627.2027.9627.9647,623
Dec 10, 202427.7327.8827.2427.3027.3044,433
Dec 9, 202427.9928.3227.6027.6227.6250,874
Dec 6, 202428.3128.3127.2427.4227.4274,962
Dec 5, 202428.2928.8328.2728.5728.5727,265
Dec 4, 202429.0829.1127.8028.2328.2346,485
Dec 3, 202429.1129.5128.7729.3729.3738,790
Dec 2, 202429.4729.4728.5728.9628.9673,989
Nov 29, 202429.5029.6529.1929.4029.4085,406
Nov 28, 202429.2429.4229.2429.4129.413,458
Nov 27, 202429.2329.4028.7528.9728.9747,336
Nov 26, 202430.3330.3328.5928.9428.9457,535
Nov 25, 202431.2931.4430.0030.3030.30141,406
Nov 22, 202431.1831.5330.7031.3731.3773,830
Nov 21, 202430.4431.3130.4131.1831.18120,595
Nov 20, 202429.6730.0729.5630.0730.0767,992
Nov 19, 202429.1329.5529.0129.4629.4648,678
Nov 18, 202429.3229.8529.3229.6629.6654,415
Nov 15, 202429.7530.0228.9229.0429.0429,069
Nov 14, 202429.0029.7929.0029.7129.71124,176
Nov 13, 202428.6728.7027.3828.4428.4419,818
Nov 12, 202428.5029.0327.7227.9527.9542,305
Nov 11, 202428.5029.0028.5028.5728.5738,449
Nov 8, 202428.5028.7028.2528.6328.6358,253
Nov 7, 202429.1829.3828.5629.2729.2741,375
Nov 6, 202427.7329.0627.7329.0029.0050,081
Nov 5, 202427.8228.2227.7127.9027.908,800
Nov 4, 202427.7028.3027.7027.9327.93103,865
Nov 1, 202428.2628.5927.0827.2527.2537,406
Oct 31, 202428.3128.4827.2927.7327.73154,719
Oct 30, 202428.2628.6928.1528.4228.4231,865
Oct 29, 202428.3128.6427.8828.2728.2737,021
Oct 28, 202428.1528.6128.0728.6128.6136,945
Oct 25, 202429.0029.7729.0029.6629.6661,196
Oct 24, 202429.0029.0028.2028.9128.9123,180
Oct 23, 202428.8028.9228.2228.6128.6173,095
Oct 22, 202429.1829.4028.8729.2829.2823,430
Oct 21, 202429.5829.5929.0929.1629.1617,450
Oct 18, 202428.7529.0928.3829.0929.0927,921
Oct 17, 202428.9229.2428.7729.2329.2322,189
Oct 16, 202428.7628.9528.5828.5928.5914,016
Oct 15, 202429.3829.4228.6828.8628.86136,726
Oct 11, 202431.7132.1231.5031.8831.8829,675
Oct 10, 202430.7831.9530.6031.7931.7956,970
Oct 9, 202429.8530.5429.5030.4930.4941,564
Oct 8, 202430.5730.7329.7030.2430.2464,154
Oct 7, 202430.8832.0030.8831.7131.7175,952
Oct 4, 202430.1430.6129.9230.5430.5474,844
Oct 3, 202428.4129.8328.2629.7929.7955,724
Oct 2, 202429.2029.2527.7228.2228.2277,736
Oct 1, 202425.9128.3025.9128.1028.10127,799
Sep 30, 202426.1326.6625.8926.3426.3448,398
Sep 27, 202425.2926.1125.2725.9925.9970,954
Sep 26, 202425.7425.7924.9525.0125.0178,993
Sep 25, 202427.4227.5226.3526.6326.6339,632
Sep 24, 202427.7028.1727.5727.5927.5946,965
Sep 23, 202426.8827.6526.6227.1027.1053,157
Sep 20, 202426.8026.9826.2626.7326.7354,271
Sep 19, 202426.8927.3126.8227.2227.2242,110
Sep 18, 202426.3726.8025.9226.2426.2487,871
Sep 17, 202425.9526.5425.8026.5026.5097,093
Sep 16, 202425.8325.8425.1325.6925.6956,930
Sep 13, 202425.4025.8125.2525.2525.2558,521
Sep 12, 202425.1025.3824.7525.1325.1399,210
Sep 11, 202425.0025.0024.0524.7624.7663,055
Sep 10, 202425.8825.8824.1824.7224.7250,960
Sep 9, 202426.4526.4525.8925.9125.9117,414
Sep 6, 202426.9227.2925.8426.0426.0438,685
Sep 5, 202428.1528.1526.8426.8426.8435,123
Sep 4, 202428.8028.8027.6227.6927.6929,434
Sep 3, 202429.0229.0428.1828.5728.5747,776
Aug 30, 202430.5030.6729.7430.3730.3723,159
Aug 29, 202430.9631.4030.7331.2131.216,193
Aug 28, 202430.5530.9130.4130.7230.7219,260
Aug 27, 202431.7031.8430.9930.9930.9948,033
Aug 26, 202432.1332.7531.8532.3032.3031,009
Aug 23, 202431.1531.4030.8831.2731.2748,930
Aug 22, 202430.6931.0330.5330.6430.6422,193
Aug 21, 202430.8731.1230.4130.5730.5717,740
Aug 20, 202431.8031.8030.5030.6730.6775,313
Aug 19, 202432.6532.8531.9532.0632.0639,672
Aug 16, 202432.2232.9332.2232.4432.4415,778
Aug 15, 202432.3533.3432.3533.1333.1325,400
Aug 14, 202431.5632.1431.5632.0732.0749,154
Aug 13, 202431.1131.5230.9731.5131.5127,715
Aug 12, 202430.0031.4530.0031.2731.2792,257
Aug 9, 202429.0729.5028.8729.5029.509,408
Aug 8, 202428.7029.4728.6429.1929.1919,841
Aug 7, 202428.5429.0028.0628.1228.1236,544
Aug 6, 202426.3627.7826.3627.4427.4435,602
Aug 2, 202429.3629.3627.1027.6627.6693,425
Aug 1, 202432.0632.5029.7030.3230.32120,296
Jul 31, 202431.5232.2031.3232.1532.1542,968
Jul 30, 202430.3030.5630.2230.3630.3611,800
Jul 29, 202430.7430.7429.8530.1630.1619,008
Jul 26, 202430.2430.8929.8630.6730.6714,533
Jul 25, 202429.8530.5529.3130.5330.5315,903
Jul 24, 202430.5530.9830.0930.0930.0927,423
Jul 23, 202430.7230.7530.1530.4430.4489,906
Jul 22, 202430.7831.5030.4531.3631.3613,897
Jul 19, 202431.1431.8330.7730.8930.8924,446
Jul 18, 202431.7131.8731.2931.4631.4635,530
Jul 17, 202431.8032.3031.0531.4231.4228,855
Jul 16, 202432.1132.1131.5031.6331.6330,765
Jul 15, 202431.5932.6831.1932.4232.4244,541
Jul 12, 202431.9932.0031.3031.3031.3026,363
Jul 11, 202430.8531.6930.7831.5031.5024,292
Jul 10, 202430.2230.7029.9030.6530.6542,036
Jul 9, 202430.6230.8929.9229.9529.9544,193
Jul 8, 202430.6730.9830.5630.9330.9320,935
Jul 5, 202432.3632.3630.7530.9430.9486,080
Jul 4, 202432.2532.6632.2032.4732.473,668
Jul 3, 202432.2032.6932.0932.2932.2920,858
Jul 2, 202430.2432.0630.2431.8531.8549,685
Jun 28, 202431.1031.6530.7830.9430.94124,786
Jun 27, 202430.6031.1230.6031.0931.0929,045
Jun 26, 202430.5430.6129.9730.2930.2924,439
Jun 25, 202430.5130.8430.3730.5230.5237,977
Jun 24, 202429.1331.0129.1330.9530.9528,833
Jun 21, 202429.5029.6928.7828.9228.9263,860
Jun 20, 202429.4530.3029.4529.7129.7176,281
Jun 19, 202429.2529.4429.2029.4429.443,114
Jun 18, 202428.7329.9628.7329.5429.5433,044
Jun 17, 202428.6428.7128.1428.6428.6454,401
Jun 14, 202428.6628.6628.2328.5628.5618,951
Jun 13, 202430.3230.3628.7828.8828.8859,139
Jun 12, 202431.8532.0030.7430.7730.7768,734
Jun 11, 202430.7031.3430.5031.2731.2737,230
Jun 10, 202431.1731.6730.9431.4331.4310,126
Jun 7, 202430.8031.3430.6030.6330.638,922
Jun 6, 202430.6331.2430.6331.0931.093,896
Jun 5, 202430.5131.1130.4730.5830.5812,929
Jun 4, 202430.9830.9829.5530.4030.4043,141
Jun 3, 202434.3034.3031.3831.4731.4738,891
May 31, 202434.1234.5533.8434.5534.5512,502
May 30, 202433.6534.3633.5633.7433.7456,474
May 29, 202434.7034.7633.0633.4233.42119,139
May 28, 202433.9834.7833.9834.7134.7131,144
May 27, 202433.4533.8733.4433.8733.875,295
May 24, 202433.6233.8833.4133.4833.488,000
May 23, 202433.8734.3733.0733.0733.079,106
May 22, 202433.9233.9433.0033.3933.3917,451
May 21, 202433.4834.5533.3834.2634.2615,994
May 17, 202433.2833.8233.1533.7533.7510,210
May 16, 202433.2033.5032.8532.9732.974,822
May 15, 202433.2933.2931.7833.0133.0189,764
May 14, 202433.2733.5032.7032.9732.9733,432
May 13, 202434.1834.2333.3733.4933.4920,520
May 10, 202434.7335.0033.6333.7533.7514,891
May 9, 202434.0034.7534.0034.5334.5321,148
May 8, 202433.2934.0833.2934.0434.0411,636
May 7, 202433.3134.0033.2133.6833.6817,650
May 6, 202432.7833.9632.7833.3733.3748,290
May 3, 202432.5732.6331.8832.3232.3225,132
May 2, 202432.2932.9332.2832.3932.399,057

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.