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 )

19.62 +1.05 (+5.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2019 9.990 10.66 9.920 10.62 815,504 +0.89(+9.15%)
May 30, 2019 9.480 9.760 9.320 9.730 576,666 +0.26(+2.75%)
May 29, 2019 9.460 9.630 9.460 9.470 396,208 +0.04(+0.42%)
May 28, 2019 9.340 9.460 9.300 9.430 310,257 +0.01(+0.11%)
May 27, 2019 9.460 9.540 9.370 9.420 176,107 -0.06(-0.63%)
May 24, 2019 9.510 9.560 9.400 9.480 450,602 -0.06(-0.63%)
May 23, 2019 9.610 9.950 9.520 9.540 760,124 +0.09(+0.95%)
May 22, 2019 9.820 9.820 9.370 9.450 511,193 -0.40(-4.06%)
May 21, 2019 9.840 9.850 9.660 9.850 344,784 -0.15(-1.50%)
May 17, 2019 10.00 10.00 10.00 0 +0.16(+1.63%)
May 16, 2019 10.05 10.05 9.670 9.840 531,558 -0.27(-2.67%)
May 15, 2019 10.25 10.43 10.10 10.11 378,203 -0.07(-0.69%)
May 14, 2019 10.17 10.22 9.960 10.18 385,158 -0.08(-0.78%)
May 13, 2019 9.760 10.27 9.570 10.26 904,523 +0.78(+8.23%)
May 10, 2019 9.920 9.920 9.480 9.480 645,663 -0.37(-3.76%)
May 09, 2019 9.860 10.27 9.850 9.850 736,006 +0.04(+0.41%)
May 08, 2019 10.19 10.28 9.680 9.810 731,451 -0.23(-2.29%)
May 07, 2019 9.750 10.12 9.650 10.04 643,570 +0.30(+3.08%)
May 06, 2019 9.740 9.870 9.660 9.740 287,260 +0.03(+0.31%)
May 03, 2019 9.750 9.880 9.630 9.710 478,165 +0.13(+1.36%)
May 02, 2019 9.660 9.870 9.490 9.580 752,600 -0.26(-2.64%)
May 01, 2019 9.990 10.21 9.640 9.840 999,887 -0.21(-2.09%)
Apr 30, 2019 10.01 10.24 10.00 10.05 384,407 +0.08(+0.80%)
Apr 29, 2019 10.45 10.45 9.950 9.970 539,375 -0.48(-4.59%)
Apr 26, 2019 10.19 10.53 10.19 10.45 608,641 +0.45(+4.50%)
Apr 25, 2019 10.24 10.35 9.950 10.00 485,059 -0.19(-1.86%)
Apr 24, 2019 9.800 10.25 9.710 10.19 538,291 +0.37(+3.77%)
Apr 23, 2019 9.770 9.940 9.700 9.820 379,566 -0.05(-0.51%)
Apr 22, 2019 10.28 10.28 9.840 9.870 395,033 -0.37(-3.61%)
Apr 18, 2019 10.24 10.24 10.24 0 -0.12(-1.16%)
Apr 17, 2019 10.55 10.57 10.23 10.36 389,875 -0.16(-1.52%)
Apr 16, 2019 10.53 10.90 10.52 10.52 692,687 -0.60(-5.40%)
Apr 15, 2019 10.77 11.18 10.71 11.12 335,952 +0.15(+1.37%)
Apr 12, 2019 11.01 11.08 10.85 10.97 316,989 -0.09(-0.81%)
Apr 11, 2019 11.02 11.26 10.95 11.06 443,572 -0.18(-1.60%)
Apr 10, 2019 11.49 11.67 11.19 11.24 634,716 -0.25(-2.18%)
Apr 09, 2019 11.45 11.50 11.33 11.49 349,723 +0.14(+1.23%)
Apr 08, 2019 11.55 11.61 11.24 11.35 375,210 -0.02(-0.18%)
Apr 05, 2019 11.39 11.39 11.16 11.37 371,169 +0.01(+0.09%)
Apr 04, 2019 10.66 11.37 10.58 11.36 603,965 +0.49(+4.51%)
Apr 03, 2019 11.03 11.10 10.83 10.87 405,586 -0.12(-1.09%)
Apr 02, 2019 10.77 11.07 10.77 10.99 356,600 +0.19(+1.76%)
Apr 01, 2019 11.28 11.40 10.66 10.80 659,265 -0.50(-4.42%)
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%)
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.