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

Toronto - Delayed Quote CAD

BetaPro S&P/TSX Capped Financials -2x Daily Bear ETF (HFD.TO)

6.12
-0.09
(-1.45%)
At close: January 17 at 3:44:18 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20256.766.766.696.756.758,793
Apr 16, 20256.806.926.736.816.8157,647
Apr 15, 20256.806.806.746.756.75251,122
Apr 14, 20256.936.986.856.856.8510,225
Apr 11, 20257.387.387.107.087.087,200
Apr 10, 20257.077.467.077.407.40116,724
Apr 9, 20257.887.886.856.896.8997,396
Apr 8, 20257.057.627.047.627.6211,252
Apr 7, 20256.917.646.917.427.4218,660
Apr 4, 20256.757.156.757.117.1179,269
Apr 3, 20256.416.596.406.596.5947,990
Apr 2, 20256.456.456.216.216.216,901
Apr 1, 20256.406.406.346.366.362,247
Mar 31, 20256.676.676.426.426.426,151
Mar 28, 20256.376.546.356.536.537,225
Mar 27, 20256.356.356.326.336.334,125
Mar 26, 20256.216.316.216.316.312,451
Mar 25, 20256.256.276.216.256.252,200
Mar 24, 20256.346.346.306.306.303,900
Mar 21, 20256.506.506.506.506.50260
Mar 20, 20256.506.516.466.476.472,600
Mar 19, 20256.536.546.446.456.4523,800
Mar 18, 20256.616.676.616.626.625,900
Mar 17, 20256.756.756.586.586.587,450
Mar 14, 20256.906.906.726.726.7254,088
Mar 13, 20256.806.996.806.996.995,015
Mar 12, 20256.716.856.716.796.7996,800
Mar 11, 20256.806.916.786.876.8744,361
Mar 10, 20256.686.766.616.696.6970,773
Mar 7, 20256.606.636.476.506.5055,829
Mar 6, 20256.506.566.456.556.55126,805
Mar 5, 20256.576.576.356.346.34166,320
Mar 4, 20256.256.506.256.436.43152,890
Mar 3, 20256.006.135.936.106.108,400
Feb 28, 20256.166.176.006.006.0034,700
Feb 27, 20256.096.156.096.156.155,000
Feb 26, 20256.056.136.056.076.077,101
Feb 25, 20256.126.176.076.096.096,650
Feb 24, 20256.156.186.156.186.182,815
Feb 21, 20256.156.196.156.196.1912,100
Feb 20, 20256.016.096.016.096.092,600
Feb 19, 20256.096.096.096.056.05500
Feb 18, 20256.016.016.016.026.021,000
Feb 14, 20256.076.076.076.106.10830
Feb 13, 20256.136.136.136.136.13-
Feb 12, 20256.216.216.166.136.134,900
Feb 11, 20256.216.216.146.146.142,630
Feb 10, 20256.076.076.076.116.11700
Feb 7, 20256.126.126.126.116.111,600
Feb 6, 20256.106.106.106.096.09101
Feb 5, 20256.296.296.226.226.225,700
Feb 4, 20256.166.266.166.286.286,584
Feb 3, 20256.116.506.116.166.1616,833
Jan 31, 20255.885.975.885.945.949,676
Jan 30, 20255.905.905.845.865.8617,063
Jan 29, 20255.955.965.905.965.967,220
Jan 28, 20256.006.015.975.975.9744,589
Jan 27, 20256.246.245.975.995.994,900
Jan 24, 20256.036.035.995.995.993,653
Jan 23, 20256.066.066.026.026.0241,800
Jan 22, 20256.106.106.106.106.104,716
Jan 21, 20256.126.126.126.126.12-
Jan 20, 20256.126.126.126.126.12-
Jan 17, 20256.156.156.116.126.1211,300
Jan 16, 20256.266.266.216.216.2114,910
Jan 15, 20256.356.356.296.306.3062,155
Jan 14, 20256.476.526.476.476.4710,300
Jan 13, 20256.486.526.486.496.4912,480
Jan 10, 20256.336.466.336.426.4259,660
Jan 9, 20256.206.216.206.216.217,700
Jan 8, 20256.286.326.226.226.2231,650
Jan 7, 20256.206.306.206.306.3031,300
Jan 6, 20256.286.286.196.266.263,507
Jan 3, 20256.256.256.206.226.2216,625
Jan 2, 20256.206.316.206.306.301,600
Dec 31, 20246.226.266.226.266.261,700
Dec 30, 20246.356.356.256.286.2812,500
Dec 27, 20246.236.256.226.236.233,450
Dec 24, 20246.266.266.246.246.2411,700
Dec 23, 20246.266.346.266.296.2934,980
Dec 20, 20246.406.466.326.326.3217,950
Dec 19, 20246.326.406.326.406.4034,900
Dec 18, 20246.136.396.136.386.3872,875
Dec 17, 20246.136.156.116.136.13167,600
Dec 16, 20246.096.116.096.096.092,400
Dec 13, 20246.066.116.066.116.115,200
Dec 12, 20246.006.096.006.096.093,455
Dec 11, 20245.985.985.985.985.98518
Dec 10, 20246.026.046.026.046.044,400
Dec 9, 20245.996.025.996.026.027,600
Dec 6, 20245.935.975.935.975.974,730
Dec 5, 20246.096.136.006.016.012,700
Dec 4, 20246.056.056.056.056.052,400
Dec 3, 20246.046.086.046.076.0713,600
Dec 2, 20246.056.065.986.026.0280,300
Nov 29, 20246.076.076.036.046.0427,900
Nov 28, 20246.046.056.036.056.053,300
Nov 27, 20246.056.096.046.076.074,800
Nov 26, 20246.156.186.106.106.1034,115
Nov 25, 20246.216.216.086.156.152,700
Nov 22, 20246.186.186.156.156.151,854
Nov 21, 20246.306.306.166.196.1941,375
Nov 20, 20246.326.326.326.326.322,625
Nov 19, 20246.426.456.326.326.3221,225
Nov 18, 20246.356.356.336.356.3520,200
Nov 15, 20246.296.376.296.356.3522,800
Nov 14, 20246.256.286.256.286.28910
Nov 13, 20246.306.356.306.336.3324,700
Nov 12, 20246.336.376.326.336.3376,800
Nov 11, 20246.266.306.266.306.304,520
Nov 8, 20246.416.476.416.456.45900
Nov 7, 20246.466.466.376.376.377,415
Nov 6, 20246.596.606.486.486.484,910
Nov 5, 20246.806.806.706.706.70725
Nov 4, 20246.766.766.766.766.76500
Nov 1, 20246.876.876.826.826.82200
Oct 31, 20246.846.956.846.936.9390,820
Oct 30, 20246.696.766.696.736.739,610
Oct 29, 20246.726.766.716.746.7410,300
Oct 28, 20246.666.726.666.706.704,300
Oct 25, 20246.756.856.746.836.8325,336
Oct 24, 20246.826.826.766.766.763,900
Oct 23, 20246.806.886.796.796.797,370
Oct 22, 20246.776.856.776.776.772,068
Oct 21, 20246.706.756.706.756.752,722
Oct 18, 20246.686.686.646.676.677,800
Oct 17, 20246.756.756.676.686.681,910
Oct 16, 20246.806.826.766.766.765,410
Oct 15, 20246.906.906.856.856.8510,700
Oct 11, 20246.956.956.886.906.9011,520
Oct 10, 20247.047.087.007.007.00163,000
Oct 9, 20246.966.986.966.976.977,280
Oct 8, 20247.027.046.987.047.043,700
Oct 7, 20246.957.096.957.067.0624,333
Oct 4, 20247.027.026.956.996.9913,650
Oct 3, 20247.077.127.077.097.093,373
Oct 2, 20247.047.067.007.067.061,400
Oct 1, 20247.007.107.007.037.031,503
Sep 30, 20247.057.077.007.007.004,515
Sep 27, 20246.987.026.977.027.022,700
Sep 26, 20247.107.106.957.027.0216,765
Sep 25, 20247.137.157.137.137.137,280
Sep 24, 20247.127.167.127.157.155,890
Sep 23, 20247.127.167.127.127.121,580
Sep 20, 20247.127.147.097.097.094,825
Sep 19, 20247.237.237.097.097.0921,001
Sep 18, 20247.257.297.217.297.294,120
Sep 17, 20247.207.277.207.247.2412,125
Sep 16, 20247.457.457.247.257.2522,093
Sep 13, 20247.347.357.307.337.33220,611
Sep 12, 20247.457.457.397.397.3913,275
Sep 11, 20247.677.717.487.487.48254,998
Sep 10, 20247.627.767.607.607.608,498
Sep 9, 20247.557.727.557.637.6313,118
Sep 6, 20247.757.917.667.867.868,145
Sep 5, 20247.757.827.737.787.7811,712
Sep 4, 20247.907.907.797.807.802,931
Sep 3, 20248.148.147.807.897.898,387
Aug 30, 20247.987.987.787.797.7986,279
Aug 29, 20247.957.967.857.947.94111,646
Aug 28, 20248.098.097.988.048.046,681
Aug 27, 20248.128.168.068.098.098,903
Aug 26, 20248.088.088.048.078.074,401
Aug 23, 20248.248.248.058.068.0622,596
Aug 22, 20248.298.348.298.348.342,800
Aug 21, 20248.318.328.268.278.273,100
Aug 20, 20248.298.368.298.328.323,030
Aug 19, 20248.368.368.258.288.283,848
Aug 16, 20248.398.408.358.358.3514,800
Aug 15, 20248.458.478.398.448.442,735
Aug 14, 20248.638.648.588.588.583,685
Aug 13, 20248.838.838.738.748.745,656
Aug 12, 20248.988.988.948.948.94900
Aug 9, 20248.968.968.948.948.94800
Aug 8, 20249.139.178.988.998.9910,034
Aug 7, 20248.909.348.909.279.2722,745
Aug 6, 20248.939.288.939.049.04115,508
Aug 2, 20248.748.968.748.868.8662,427
Aug 1, 20248.448.508.448.488.4857,236
Jul 31, 20248.238.248.218.218.2118,546
Jul 30, 20248.278.288.258.288.2813,800
Jul 29, 20248.348.428.348.378.376,900
Jul 26, 20248.388.388.378.378.371,750
Jul 25, 20248.618.658.538.538.5315,736
Jul 24, 20248.588.608.558.558.552,663
Jul 23, 20248.458.458.458.458.45-
Jul 22, 20248.578.578.458.458.453,539
Jul 19, 20248.568.598.568.598.5919,476
Jul 18, 20248.418.598.418.528.522,658
Jul 17, 20248.548.568.478.518.5120,783
Jul 16, 20248.528.528.508.508.506,160
Jul 15, 20248.698.708.608.628.6220,000
Jul 12, 20248.758.758.648.688.6823,625
Jul 11, 20248.888.888.788.818.8119,620
Jul 10, 20249.039.038.958.958.959,925
Jul 9, 20249.229.229.169.169.161,500
Jul 8, 20249.289.289.249.249.24600
Jul 5, 20249.159.269.159.269.2624,000
Jul 4, 20249.109.109.109.109.10-
Jul 3, 20249.119.159.089.109.108,565
Jul 2, 20249.489.489.489.489.48600
Jun 28, 20249.399.449.399.449.441,900
Jun 27, 20249.489.489.409.409.401,000
Jun 26, 20249.589.599.529.529.522,100
Jun 25, 20249.489.519.439.439.436,235
Jun 24, 20249.689.689.429.429.4250,174
Jun 21, 20249.839.839.739.789.783,805
Jun 20, 20249.789.809.789.799.79400
Jun 19, 20249.649.759.649.759.756,600
Jun 18, 20249.709.709.569.639.6318,407
Jun 17, 20249.649.759.649.709.703,700
Jun 14, 20249.639.789.639.659.6521,300
Jun 13, 20249.429.579.429.549.5430,700
Jun 12, 20249.329.329.219.329.3211,124
Jun 11, 20249.279.419.279.419.4166,525
Jun 10, 20249.239.259.199.199.195,900
Jun 7, 20249.209.219.149.179.1711,700
Jun 6, 20249.059.139.059.129.126,425
Jun 5, 20249.109.129.099.099.0925,600
Jun 4, 20249.069.209.069.089.0844,850
Jun 3, 20248.919.128.919.069.0610,305
May 31, 20249.099.259.039.039.0310,700
May 30, 20249.469.469.109.109.1013,519
May 29, 20249.109.479.109.479.4723,365
May 28, 20248.949.058.949.059.056,075
May 27, 20248.878.878.848.858.851,591
May 24, 20248.928.928.848.848.845,830
May 23, 20248.879.068.878.968.9641,600
May 22, 20248.918.928.868.928.9215,975
May 21, 20248.868.868.868.868.86105
May 17, 20248.878.878.808.808.803,576
May 16, 20248.878.878.858.858.851,530
May 15, 20248.948.958.898.908.904,511
May 14, 20248.968.968.898.968.969,540
May 13, 20249.029.028.878.968.9614,400
May 10, 20248.928.958.928.948.949,900
May 9, 20249.009.018.948.958.955,025
May 8, 20249.059.059.059.059.051,225
May 7, 20249.169.169.109.109.101,611
May 6, 20249.339.349.229.229.225,550
May 3, 20249.339.429.339.379.3740,400
May 2, 20249.489.499.419.499.4916,100
May 1, 20249.559.649.379.449.4411,100
Apr 30, 20249.479.589.479.589.588,900
Apr 29, 20249.459.579.459.519.511,100
Apr 26, 20249.549.549.479.479.47741
Apr 25, 20249.619.789.619.689.687,700
Apr 24, 20249.439.559.439.529.523,505
Apr 23, 20249.459.499.429.439.4319,100
Apr 22, 20249.469.609.469.519.512,900

Related Tickers

IAU iShares Gold Trust
64.59
+3.13%
 
GLD SPDR Gold Shares
315.59
+3.09%
 
GOEX Global X Gold Explorers ETF
43.31
+2.18%
 
EPI WisdomTree India Earnings Fund
44.91
+1.98%
 
GDXJ VanEck Junior Gold Miners ETF
65.11
+1.54%
 
INCO Columbia India Consumer ETF
63.33
+1.30%
 
SMIN iShares MSCI India Small-Cap ETF
70.61
+1.28%
 
RING iShares MSCI Global Gold Miners ETF
43.17
+1.27%
 
EWM iShares MSCI Malaysia ETF
23.04
+1.19%
 
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.23
+0.86%
 
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.75
+0.69%
 
EPU iShares MSCI Peru ETF
43.48
+0.65%
 
RINF ProShares Inflation Expectations ETF
32.49
+0.56%
 
HSRT Hartford AAA CLO ETF
38.67
+0.44%
 
IGHG ProShares Investment Grade—Interest Rate Hedged
76.35
+0.35%
 
ECH iShares MSCI Chile ETF
30.05
+0.33%
 
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.39
+0.26%
 
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
40.04
+0.15%
 
PTNQ Pacer Trendpilot 100 ETF
67.28
+0.15%
 
JPIB JPMorgan International Bond Opportunities ETF
47.81
+0.13%
 
NEAR iShares Short Duration Bond Active ETF
50.76
+0.11%
 
SPTS SPDR Portfolio Short Term Treasury ETF
29.28
+0.10%
 
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.40
+0.05%
 
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.74
+0.05%
 
FDEM Fidelity Emerging Markets Multifactor ETF
24.65
+0.04%
 
PULS PGIM Ultra Short Bond ETF
49.54
+0.04%
 
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.54
+0.03%
 
PXH Invesco RAFI Emerging Markets ETF
20.54
+0.02%
 
USTB VictoryShares Short-Term Bond ETF
50.41
+0.02%
 
JMST JPMorgan Ultra-Short Municipal Income ETF
50.64
+0.02%
 
EEMS iShares MSCI Emerging Markets Small-Cap ETF
55.33
+0.02%
 
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
51.93
+0.01%
 
GSY Invesco Ultra Short Duration ETF
49.98
+0.01%
 
EMMF WisdomTree Emerging Markets Multifactor Fund
25.95
0.00%
 
FYLD Cambria Foreign Shareholder Yield ETF
25.99
0.00%
 
SPEM SPDR Portfolio Emerging Markets ETF
37.74
0.00%
 
EWX SPDR S&P Emerging Markets Small Cap ETF
54.36
-0.01%
 
FTSD Franklin Short Duration U.S. Government ETF
90.67
-0.01%
 
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.49
-0.03%
 
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.98
-0.03%
 
FNDE Schwab Fundamental Emerging Markets Equity ETF
29.07
-0.03%
 
MEAR iShares Short Maturity Municipal Bond Active ETF
49.92
-0.04%
 
FLDR Fidelity Low Duration Bond Factor ETF
49.92
-0.05%
 
IPKW Invesco International BuyBack Achievers ETF
42.97
-0.05%
 
USCI United States Commodity Index Fund, LP
69.28
-0.05%
 
FSMB First Trust Short Duration Managed Municipal ETF
19.68
-0.05%
 
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
22.98
-0.05%
 
COPX Global X Copper Miners ETF
36.33
-0.06%
 
EMGF iShares Emerging Markets Equity Factor ETF
45.00
-0.07%
 
VRIG Invesco Variable Rate Investment Grade ETF
24.91
-0.07%
 
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.31
-0.07%
 
WINC Western Asset Short Duration Income ETF
24.07
-0.10%
 
STIP iShares 0-5 Year TIPS Bond ETF
102.73
-0.11%
 
IGRO iShares International Dividend Growth ETF
72.42
-0.11%
 
FLTR VanEck IG Floating Rate ETF
25.29
-0.12%
 
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.04
-0.12%
 
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
47.39
-0.13%
 
VRP Invesco Variable Rate Preferred ETF
23.80
-0.13%
 
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.63
-0.13%
 
UEVM VictoryShares Emerging Markets Value Momentum ETF
45.44
-0.14%
 
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.79
-0.14%
 
IPAC iShares Core MSCI Pacific ETF
61.91
-0.15%
 
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.45
-0.15%
 
DEM WisdomTree Emerging Markets High Dividend Fund
40.71
-0.15%
 
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.04
-0.15%
 
FLOT iShares Floating Rate Bond ETF
50.68
-0.16%
 
IEI iShares 3-7 Year Treasury Bond ETF
117.95
-0.16%
 
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.52
-0.16%
 
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.49
-0.18%
 
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.05
-0.18%
 
CMBS iShares CMBS ETF
47.81
-0.21%
 
THD iShares MSCI Thailand ETF
52.00
-0.21%
 
HMOP Hartford Municipal Opportunities ETF
37.81
-0.21%
 
LMBS First Trust Low Duration Opportunities ETF
48.82
-0.22%
 
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
26.59
-0.23%
 
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.15
-0.24%
 
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.76
-0.24%
 
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.46
-0.25%
 
EWL iShares MSCI Switzerland ETF
51.82
-0.25%
 
AGZ iShares Agency Bond ETF
108.74
-0.26%
 
EFV iShares MSCI EAFE Value ETF
58.39
-0.27%
 
FPEI First Trust Institutional Preferred Securities and Income ETF
18.20
-0.27%
 
CHIQ Global X MSCI China Consumer Discretionary ETF
19.68
-0.30%
 
PXF Invesco RAFI Developed Markets ex-U.S. ETF
51.35
-0.30%
 
EMQQ EMQQ The Emerging Markets Internet ETF
35.73
-0.31%
 
EWD iShares MSCI Sweden ETF
41.77
-0.31%
 
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.76
-0.32%
 
PHYL PGIM Active High Yield Bond ETF
34.04
-0.33%
 
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
32.86
-0.33%
 
EWJV iShares MSCI Japan Value ETF
32.72
-0.34%
 
FNDF Schwab Fundamental International Equity ETF
35.69
-0.34%
 
IVLU iShares Edge MSCI Intl Value Factor ETF
29.66
-0.34%
 
IDOG ALPS International Sector Dividend Dogs ETF
31.13
-0.35%
 
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
47.70
-0.36%
 
EDIV SPDR S&P Emerging Markets Dividend ETF
35.04
-0.36%
 
RAAX VanEck Real Assets ETF
29.60
-0.36%
 
SHYL Xtrackers Short Duration High Yield Bond ETF
43.70
-0.36%
 
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.25
-0.36%
 
JMUB JPMorgan Municipal ETF
49.04
-0.37%
 
FTGC First Trust Global Tactical Commodity Strategy Fund
24.38
-0.37%