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

Toronto - Delayed Quote CAD

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

32.20
+0.50
+(1.58%)
At close: January 17 at 3:28:50 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 2, 202531.3631.5531.0831.5131.517,801
May 1, 202530.9431.0630.8230.8230.8211,906
Apr 30, 202530.1430.5330.1430.5330.531,600
Apr 29, 202530.0830.2930.0830.5730.571,505
Apr 28, 202529.8130.2329.8130.0130.011,653
Apr 25, 202529.5929.7129.4929.7729.773,170
Apr 24, 202529.6029.6329.5429.6329.631,989
Apr 23, 202529.6129.6129.0929.0929.0910,451
Apr 22, 202528.2628.5028.2428.5028.507,827
Apr 21, 202527.6027.6027.1927.3927.392,527
Apr 17, 202527.7928.1127.7927.8627.867,201
Apr 16, 202527.7027.8927.2227.5927.5910,250
Apr 15, 202527.9628.0927.7427.9027.909,523
Apr 14, 202527.0027.6027.0027.5027.5012,424
Apr 11, 202526.0626.3325.8426.6126.6112,716
Apr 10, 202526.8026.8025.1625.4025.4012,011
Apr 9, 202524.8327.6224.6227.5727.5720,946
Apr 8, 202529.0029.0025.2725.2725.2712,592
Apr 7, 202525.4126.1525.2925.8425.844,040
Apr 4, 202525.6828.1425.6826.9526.9510,617
Apr 3, 202530.1830.1829.3429.2929.2935,876
Apr 2, 202530.6631.1830.6631.1831.18383
Apr 1, 202529.9530.5129.9530.4530.452,132
Mar 31, 202529.1330.3529.1330.1030.105,120
Mar 28, 202530.0630.0629.7729.6529.65312
Mar 27, 202530.6030.6030.5030.6330.632,200
Mar 26, 202531.2031.3130.6830.7630.7611,682
Mar 25, 202531.1231.2030.9430.9930.995,771
Mar 24, 202530.5130.7930.5130.7930.794,608
Mar 21, 202529.5629.9029.5629.8929.89204
Mar 20, 202530.0530.2029.9929.9929.992,734
Mar 19, 202529.8730.1129.7530.0930.095,135
Mar 18, 202529.2729.2729.1529.3829.38200
Mar 17, 202529.1029.5429.1029.5429.544,900
Mar 14, 202528.3328.9628.3328.9628.963,161
Mar 13, 202528.4628.6427.9927.9627.963,671
Mar 12, 202528.5628.7828.2828.6928.696,710
Mar 11, 202528.5328.7328.1928.3528.353,864
Mar 10, 202529.4829.4828.8629.1429.1410,543
Mar 7, 202529.5330.1729.5330.0630.065,140
Mar 6, 202530.3230.3229.6829.8129.816,197
Mar 5, 202530.3330.8430.3330.8430.846,460
Mar 4, 202531.4831.4830.1230.4730.477,361
Mar 3, 202532.7833.0531.8732.0932.0910,817
Feb 28, 202531.9032.6931.8932.6932.694,981
Feb 27, 202532.5332.5332.0031.9431.941,125
Feb 26, 202532.2232.6032.2232.3532.351,935
Feb 25, 202532.1832.2631.8432.2632.262,402
Feb 24, 202531.8631.9031.6231.7831.781,790
Feb 21, 202532.2432.2431.6631.7031.702,853
Feb 20, 202532.4632.4632.3032.2832.281,100
Feb 19, 202532.3732.4332.0532.4832.481,275
Feb 18, 202532.0932.6932.0932.6632.668,582
Feb 14, 202532.3932.3932.2232.2032.202,800
Feb 13, 202532.0032.0531.7532.0532.053,044
Feb 12, 202531.8632.0331.7332.0332.035,265
Feb 11, 202532.0732.0731.9731.9931.99500
Feb 10, 202532.4132.4132.4132.1732.17188
Feb 7, 202532.2032.2032.0832.1832.185,701
Feb 6, 202532.1532.2632.1232.2632.262,400
Feb 5, 202531.2731.6231.2531.6231.622,223
Feb 4, 202531.8732.1031.3531.3631.3616,101
Feb 3, 202532.0032.0530.1231.9031.909,662
Jan 31, 202533.5933.5933.1033.1433.147,437
Jan 30, 202533.4433.7033.4433.5633.566,650
Jan 29, 202533.1833.2633.0633.0833.081,266
Jan 28, 202532.7932.9932.7932.9932.991,196
Jan 27, 202532.5032.8832.5032.6732.671,500
Jan 24, 202532.5032.9032.5032.8832.886,428
Jan 23, 202532.1232.6632.1232.5632.5624,057
Jan 22, 202532.6132.6132.2332.2632.261,312
Jan 21, 202532.2032.2032.2032.2032.20-
Jan 20, 202532.2032.2032.2032.2032.20-
Jan 17, 202532.1932.2232.1732.2032.202,577
Jan 16, 202531.5131.7031.4531.7031.702,201
Jan 15, 202531.0831.3231.0831.2231.2213,907
Jan 14, 202530.4030.5230.2530.4830.481,146
Jan 13, 202530.2530.4230.0930.4230.421,841
Jan 10, 202531.5531.5530.5230.7130.719,711
Jan 9, 202531.6531.7631.6531.7631.761,259
Jan 8, 202531.3431.7531.2531.7531.752,157
Jan 7, 202531.7531.7631.3131.3531.3510,503
Jan 6, 202531.7731.8131.5031.5031.501,070
Jan 3, 202531.6231.7831.6231.7331.731,486
Jan 2, 202531.8131.8631.2231.2931.293,515
Dec 31, 202431.6931.6931.5731.5931.593,712
Dec 30, 202431.2231.6331.0731.6231.624,205
Dec 27, 202431.5731.7131.5731.7031.701,238
Dec 24, 202431.4431.6031.4431.5631.561,200
Dec 23, 202431.2831.4430.9831.4431.445,598
Dec 20, 202430.4931.4530.4931.2831.285,792
Dec 19, 202431.2131.2130.8830.9830.989,601
Dec 18, 202432.1232.1230.9330.9330.933,932
Dec 17, 202432.3032.3032.1232.2232.221,528
Dec 16, 202432.3532.4532.3132.4332.435,076
Dec 13, 202432.3632.4332.2632.3532.352,210
Dec 12, 202432.8032.8032.4732.5232.525,486
Dec 11, 202432.9833.0532.8232.9332.934,105
Dec 10, 202432.7832.8432.7132.8132.811,985
Dec 9, 202432.9433.0932.9132.9132.911,042
Dec 6, 202433.2533.2533.0133.0633.062,405
Dec 5, 202432.1132.9332.0232.7932.797,126
Dec 4, 202432.7532.7532.5332.6432.644,362
Dec 3, 202432.7432.8532.4432.5632.563,582
Dec 2, 202432.9232.9232.6132.7032.707,204
Nov 29, 202432.4932.7632.4932.7132.713,061
Nov 28, 202432.5532.5532.5532.5532.55-
Nov 27, 202432.2632.5832.2632.5532.557,310
Nov 26, 202432.0332.4031.7832.4032.405,139
Nov 25, 202432.3732.4332.1732.2232.221,100
Nov 22, 202431.8932.0831.8932.0232.023,169
Nov 21, 202431.5032.0031.5031.9631.962,643
Nov 20, 202431.0831.2731.0231.2731.271,452
Nov 19, 202430.6931.1730.6531.1531.153,060
Nov 18, 202431.0431.1131.0131.1131.11693
Nov 15, 202431.4231.4231.0031.0431.042,811
Nov 14, 202431.3231.5631.3231.4531.452,291
Nov 13, 202431.2231.2531.1131.1131.111,716
Nov 12, 202431.0531.1630.9131.1431.146,497
Nov 11, 202431.5031.5031.3031.3031.303,228
Nov 8, 202430.6530.7430.5030.7430.741,122
Nov 7, 202430.5930.9030.5930.7430.742,135
Nov 6, 202430.1930.4829.9230.4430.442,895
Nov 5, 202429.1329.4829.1329.4829.481,600
Nov 4, 202428.8529.2928.8529.0129.014,013
Nov 1, 202428.6428.9528.6428.9328.936,100
Oct 31, 202429.3129.3128.4328.4828.489,991
Oct 30, 202429.4029.5029.2729.3229.325,101
Oct 29, 202429.4829.4829.1929.3429.342,309
Oct 28, 202429.3429.5529.3429.5529.553,141
Oct 25, 202429.2329.4428.8828.9528.957,402
Oct 24, 202429.0729.2528.9129.2429.245,476
Oct 23, 202429.4529.4528.7328.8928.892,914
Oct 22, 202428.8829.2128.8029.2129.214,285
Oct 21, 202429.5829.7029.1829.2929.294,063
Oct 18, 202429.6929.7929.6429.6929.695,014
Oct 17, 202429.3729.6229.3729.6029.603,135
Oct 16, 202429.0729.2029.0229.2029.203,676
Oct 15, 202428.5928.8228.5928.8228.82806
Oct 11, 202428.1928.7128.1928.6428.6411,200
Oct 10, 202427.9828.1927.9828.1928.195,733
Oct 9, 202428.2428.3728.2428.3528.351,613
Oct 8, 202428.3428.3428.0028.0028.008,808
Oct 7, 202428.2828.2827.9728.1128.1112,680
Oct 4, 202428.4028.4028.2428.3328.3311,715
Oct 3, 202427.8827.9027.8027.9027.901,608
Oct 2, 202428.2128.2127.9527.9827.9811,032
Oct 1, 202427.8928.1527.8528.0928.094,000
Sep 30, 202427.9228.0527.9228.0528.05744
Sep 27, 202428.3728.3828.1428.1428.147,060
Sep 26, 202428.1528.3628.1528.1828.185,911
Sep 25, 202427.5527.7227.5527.6827.685,708
Sep 24, 202427.6627.6727.6527.6727.67748
Sep 23, 202427.9627.9627.6027.7527.753,371
Sep 20, 202427.8327.9327.6527.9127.916,504
Sep 19, 202427.5027.7527.5027.7527.7512,432
Sep 18, 202427.0527.4127.0527.1327.133,930
Sep 17, 202427.2527.3627.2427.2427.242,418
Sep 16, 202427.1627.2827.0027.2827.2810,445
Sep 13, 202426.9527.0026.7526.9226.921,717
Sep 12, 202426.3226.7026.3226.7026.7010,155
Sep 11, 202425.9026.3825.6226.3826.3810,810
Sep 10, 202425.8625.9525.4425.9425.9410,196
Sep 9, 202425.3025.8925.3025.8625.862,950
Sep 6, 202425.5525.5524.9125.1025.101,130
Sep 5, 202425.4025.5625.3325.4125.415,316
Sep 4, 202424.9525.3624.9525.3225.325,486
Sep 3, 202425.0925.2125.0925.1625.162,205
Aug 30, 202425.2225.3825.1225.3825.385,585
Aug 29, 202424.8325.1124.8324.9624.961,952
Aug 28, 202424.5124.7724.5124.5824.581,961
Aug 27, 202424.2024.4924.1624.4724.472,942
Aug 26, 202424.5324.5324.4624.4624.46722
Aug 23, 202424.1124.5624.1124.4624.468,340
Aug 22, 202423.7123.8323.6423.8223.824,700
Aug 21, 202423.7023.9223.7023.9023.902,200
Aug 20, 202423.6723.7823.6123.7523.753,565
Aug 19, 202423.6623.9323.6623.8223.824,633
Aug 16, 202423.4323.6423.4323.6423.643,400
Aug 15, 202423.3023.5623.3023.4323.4310,910
Aug 14, 202422.7123.0322.7123.0023.0011,292
Aug 13, 202422.3422.6222.3322.6122.6123,209
Aug 12, 202421.9922.1321.9922.0422.042,683
Aug 9, 202422.0722.2422.0522.2322.234,318
Aug 8, 202421.7422.0821.7421.9621.968,744
Aug 7, 202421.8621.8621.3021.3321.3313,299
Aug 6, 202421.2421.8721.2421.8721.876,130
Aug 2, 202422.7522.7522.1022.2922.2910,453
Aug 1, 202423.8923.8923.2523.4023.404,735
Jul 31, 202424.1224.2824.0424.2724.275,783
Jul 30, 202423.8124.0723.8123.9323.9311,815
Jul 29, 202423.8123.8123.5823.6423.644,321
Jul 26, 202423.6823.7023.6023.7023.703,510
Jul 25, 202423.0023.3822.9323.2523.253,774
Jul 24, 202423.2623.3023.0823.0823.083,790
Jul 23, 202423.4723.4823.2623.4423.441,615
Jul 22, 202423.3023.4623.3023.4623.463,340
Jul 19, 202423.2223.2623.0723.0723.077,254
Jul 18, 202423.5123.5123.1923.2823.287,440
Jul 17, 202423.1123.3823.1123.3423.344,541
Jul 16, 202423.1423.3623.1423.3223.321,884
Jul 15, 202422.8423.0922.8423.0923.093,900
Jul 12, 202422.5622.9422.5622.8122.814,409
Jul 11, 202422.3122.5822.3122.4822.484,364
Jul 10, 202421.9222.2021.9222.2022.2013,195
Jul 9, 202421.6421.8521.6421.8521.85611
Jul 8, 202421.4621.6321.4621.6321.634,708
Jul 5, 202421.5321.6421.3521.3521.351,700
Jul 4, 202421.9521.9521.8521.8521.851,304
Jul 3, 202421.5021.8321.5021.8221.824,011
Jul 2, 202420.9021.3920.8421.3921.394,814
Jun 28, 202421.1321.2921.0121.1321.1311,001
Jun 27, 202420.7421.0520.7421.0321.034,966
Jun 26, 202420.6520.8320.6020.8320.836,006
Jun 25, 202420.8621.0220.8421.0021.004,730
Jun 24, 202420.5021.0520.5021.0521.0511,322
Jun 21, 202420.2720.3720.1520.2520.258,802
Jun 20, 202420.3020.4620.2220.2220.2211,661
Jun 19, 202420.3620.3620.3620.3620.36300
Jun 18, 202420.6820.7720.5620.6020.6014,491
Jun 17, 202420.5320.5320.3220.5120.5111,053
Jun 14, 202420.5720.5720.2320.5520.5511,193
Jun 13, 202420.9920.9920.7320.7820.7818,139
Jun 12, 202421.5021.5521.4221.4321.438,164
Jun 11, 202421.1821.1921.0721.1421.145,505
Jun 10, 202421.4221.6021.4021.5821.587,823
Jun 7, 202421.5621.6721.5021.6121.613,286
Jun 6, 202421.9321.9921.7021.7721.773,588
Jun 5, 202421.9022.0021.6821.8521.854,984
Jun 4, 202421.7421.8721.6121.8021.8027,560
Jun 3, 202421.8922.1121.6921.9321.9317,741
May 31, 202421.7921.8921.4021.8921.897,918
May 30, 202421.4421.8021.4421.6821.681,937
May 29, 202421.7021.7021.0021.0021.0033,728
May 28, 202422.4022.4021.9222.0122.0115,260
May 27, 202422.5022.5022.4522.4722.47609
May 24, 202422.4322.4522.3922.4322.436,938
May 23, 202422.3222.3622.0922.1222.123,704
May 22, 202422.2822.4822.2222.3322.336,450
May 21, 202422.3122.6522.3122.4022.402,663
May 17, 202422.4422.5522.4322.5522.5510,810
May 16, 202422.2422.4522.2422.3422.344,300
May 15, 202422.3922.3922.2222.3222.322,000
May 14, 202422.2722.2822.1722.2222.221,800
May 13, 202422.1822.4022.1622.2122.213,540
May 10, 202422.1422.2822.1422.1622.162,550
May 9, 202421.9522.2021.9522.1322.133,501
May 8, 202421.4321.9521.4321.9321.9314,514
May 7, 202421.6821.8121.5821.5821.583,601
May 6, 202421.2521.6421.2521.6021.6010,191
May 3, 202421.2821.2821.0521.1721.1712,195
May 2, 202420.8921.1320.8920.9420.942,200

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.