Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Betapro Canadian Gold Miners 2X Daily Bull ETF (TSX: HGU )

18.88 -0.23 (-1.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 11.55 11.62 11.30 11.30 498,906 -0.23(-1.99%)
Mar 28, 2019 11.79 11.85 11.40 11.53 826,541 -0.59(-4.87%)
Mar 27, 2019 12.39 12.50 12.09 12.12 528,860 -0.31(-2.49%)
Mar 26, 2019 12.04 12.43 11.94 12.43 419,179 +0.13(+1.06%)
Mar 25, 2019 11.86 12.36 11.80 12.30 669,102 +0.61(+5.22%)
Mar 22, 2019 11.27 11.72 11.27 11.69 908,238 +0.33(+2.90%)
Mar 21, 2019 11.22 11.36 11.00 11.36 828,779 +0.48(+4.41%)
Mar 19, 2019 11.08 11.08 10.81 10.88 522,868 -0.07(-0.64%)
Mar 18, 2019 11.27 11.31 10.92 10.95 710,894 -0.27(-2.41%)
Mar 15, 2019 11.37 11.53 11.03 11.22 569,800 -0.02(-0.18%)
Mar 14, 2019 11.37 11.45 11.14 11.24 451,302 -0.54(-4.58%)
Mar 13, 2019 11.96 12.04 11.63 11.78 598,272 -0.08(-0.67%)
Mar 12, 2019 11.50 11.86 11.49 11.86 524,611 +0.43(+3.76%)
Mar 11, 2019 11.55 11.67 11.14 11.43 521,549 -0.04(-0.35%)
Mar 08, 2019 11.14 11.47 11.04 11.47 791,676 +0.61(+5.62%)
Mar 07, 2019 10.48 10.91 10.48 10.86 312,604 +0.29(+2.74%)
Mar 06, 2019 10.79 10.85 10.54 10.57 323,738 -0.24(-2.22%)
Mar 05, 2019 10.58 10.83 10.58 10.81 338,396 +0.17(+1.60%)
Mar 04, 2019 10.43 10.65 10.18 10.64 585,635 +0.16(+1.53%)
Mar 01, 2019 10.52 10.92 10.48 10.48 710,995 -0.22(-2.06%)
Feb 28, 2019 10.70 10.75 10.59 10.70 415,575 +0.03(+0.28%)
Feb 27, 2019 10.96 10.97 10.53 10.67 566,055 -0.34(-3.09%)
Feb 26, 2019 11.15 11.20 10.73 11.01 602,011 -0.09(-0.81%)
Feb 25, 2019 11.20 11.38 11.10 11.10 445,174 -0.17(-1.51%)
Feb 22, 2019 11.52 11.64 11.26 11.27 715,356 -0.28(-2.42%)
Feb 21, 2019 11.35 11.65 11.31 11.55 529,218 -0.02(-0.17%)
Feb 20, 2019 11.64 11.86 11.41 11.57 503,050 +0.04(+0.35%)
Feb 19, 2019 11.15 11.65 11.11 11.53 462,391 +0.67(+6.17%)
Feb 15, 2019 10.86 10.86 10.86 0 +0.27(+2.55%)
Feb 14, 2019 10.33 10.65 10.33 10.59 282,810 +0.22(+2.12%)
Feb 13, 2019 10.37 10.62 10.23 10.37 239,845 -0.12(-1.14%)
Feb 12, 2019 10.91 10.91 10.47 10.49 396,668 -0.36(-3.32%)
Feb 11, 2019 10.86 11.08 10.84 10.85 412,180 -0.25(-2.25%)
Feb 08, 2019 10.85 11.18 10.83 11.10 400,788 +0.30(+2.78%)
Feb 07, 2019 10.87 11.02 10.68 10.80 362,898 -0.05(-0.46%)
Feb 06, 2019 10.85 11.11 10.80 10.85 302,096 -0.13(-1.18%)
Feb 05, 2019 10.80 10.98 10.66 10.98 116,429 +0.15(+1.39%)
Feb 04, 2019 10.50 10.91 10.50 10.83 317,592 +0.01(+0.09%)
Feb 01, 2019 10.95 10.95 10.51 10.82 528,314 -0.20(-1.81%)
Jan 31, 2019 10.90 11.02 10.74 11.02 360,871 +0.40(+3.77%)
Jan 30, 2019 10.43 10.94 10.35 10.62 510,935 +0.00(+0.00%)
Jan 29, 2019 10.23 10.63 10.16 10.62 633,761 +0.52(+5.15%)
Jan 28, 2019 9.910 10.14 9.900 10.10 341,431 +0.33(+3.38%)
Jan 25, 2019 9.550 9.810 9.540 9.770 479,131 +0.45(+4.83%)
Jan 24, 2019 9.200 9.340 9.150 9.320 179,419 +0.13(+1.41%)
Jan 23, 2019 9.080 9.300 8.940 9.190 391,068 +0.05(+0.55%)
Jan 22, 2019 9.020 9.180 8.870 9.140 615,095 +0.21(+2.35%)
Jan 21, 2019 8.800 8.950 8.700 8.930 105,626 +0.10(+1.13%)
Jan 18, 2019 8.930 9.070 8.750 8.830 536,454 -0.26(-2.86%)
Jan 17, 2019 9.090 9.190 9.010 9.090 388,156 +0.01(+0.11%)
Jan 16, 2019 9.150 9.190 8.970 9.080 466,203 -0.03(-0.33%)
Jan 15, 2019 9.470 9.470 8.960 9.110 767,811 -0.32(-3.39%)
Jan 14, 2019 9.470 9.640 9.330 9.430 722,723 +0.17(+1.84%)
Jan 11, 2019 9.040 9.430 9.040 9.260 611,735 +0.07(+0.76%)
Jan 10, 2019 9.360 9.430 9.100 9.190 505,469 -0.23(-2.44%)
Jan 09, 2019 9.210 9.490 9.210 9.420 456,099 +0.20(+2.17%)
Jan 08, 2019 9.100 9.330 9.010 9.220 441,413 -0.13(-1.39%)
Jan 07, 2019 9.900 9.910 9.310 9.350 548,866 -0.44(-4.49%)
Jan 04, 2019 9.900 9.920 9.570 9.790 690,281 -0.39(-3.83%)
Jan 03, 2019 10.19 10.25 9.910 10.18 658,470 +0.13(+1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.