BetaPro S&P/TSX Capped Energy -2x Daily Bear ETF - HED.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 14, 2025	24.09	24.46	24.46	24.54	24.09	10,374
February 13, 2025	24.05	23.94	23.94	24.2	23.68	11,702
February 12, 2025	23.4	24.08	24.08	24.13	23.14	22,878
February 11, 2025	23.38	23.05	23.05	23.62	22.84	70,735
February 10, 2025	23.93	23.7	23.7	24.1	23.61	81,246
February 07, 2025	24.65	24.72	24.72	24.73	24.28	74,134
February 06, 2025	23.94	24.92	24.92	25.34	23.94	42,035
February 05, 2025	24.77	24.36	24.36	24.87	24.29	30,945
February 04, 2025	25.42	24.55	24.55	25.48	24.26	67,302
February 03, 2025	26	25.14	25.14	26.25	24.63	64,460
January 31, 2025	24.35	24.86	24.86	24.89	23.9	35,511
January 30, 2025	23.95	23.76	23.76	24.31	23.65	14,260
January 29, 2025	24.83	23.99	23.99	24.83	23.99	17,750
January 28, 2025	24.3	24.55	24.55	24.86	24.2	11,978
January 27, 2025	23.88	24.08	24.08	24.6	23.78	11,759
January 24, 2025	23.29	23.56	23.56	23.69	23.28	37,108
January 23, 2025	22.87	23.31	23.31	23.32	22.39	20,514
January 22, 2025	22.85	22.96	22.96	22.98	22.35	16,441
January 21, 2025	23.36	22.84	22.84	23.58	22.76	21,505
January 20, 2025	22.93	22.26	22.26	22.93	22.26	15,889
January 17, 2025	23.88	23.24	23.24	23.9	23.24	10,374
January 16, 2025	23.35	23.81	23.81	23.94	23.18	46,600
January 15, 2025	22.84	22.92	22.92	23.02	22.64	40,822
January 14, 2025	23.29	23.01	23.01	23.49	23.01	35,126
January 13, 2025	22.14	23.04	23.04	23.19	21.5	95,902
January 10, 2025	22.07	22.26	22.26	22.46	21.59	28,800
January 09, 2025	22.81	22.76	22.76	22.83	22.71	4,100
January 08, 2025	22.94	22.8	22.8	23.1	22.67	16,900
January 07, 2025	23.16	22.78	22.78	23.3	22.75	63,606
January 06, 2025	23.4	23.63	23.63	23.67	22.9	34,006
January 03, 2025	24.05	24.1	24.1	24.3	24.03	3,901
January 02, 2025	24.6	24.34	24.34	24.61	24.14	20,500
December 31, 2024	25.71	25.2	25.2	25.73	25.09	23,027
December 30, 2024	26.2	25.95	25.95	26.2	25.58	18,815
December 27, 2024	26.21	26.35	26.35	26.35	25.77	10,500
December 24, 2024	26.88	26.29	26.29	26.88	26.12	2,400
December 23, 2024	27.98	26.72	26.72	28.17	26.69	16,900
December 20, 2024	28.21	27.84	27.84	28.33	27.54	21,912
December 19, 2024	26.95	27.88	27.88	28.04	26.91	30,500
December 18, 2024	26.38	27.46	27.46	27.6	26.32	24,900
December 17, 2024	26.57	26.42	26.42	27.07	26.39	43,528
December 16, 2024	25.5	26.1	26.1	26.29	25.49	25,600
December 13, 2024	25.48	25.2	25.2	25.7	25.2	11,400
December 12, 2024	25.01	25.16	25.16	25.28	24.81	21,800
December 11, 2024	24.76	24.36	24.36	25	24.36	27,210
December 10, 2024	24.41	24.97	24.97	24.98	24.41	20,400
December 09, 2024	24.33	24.63	24.63	24.67	23.93	71,226
December 06, 2024	24.5	24.82	24.82	24.98	24.5	25,000
December 05, 2024	24.08	23.89	23.89	24.12	23.56	44,930
December 04, 2024	23.49	24.22	24.22	24.5	23.45	40,700
December 03, 2024	23.25	23.24	23.24	23.73	23.19	19,801
December 02, 2024	23.15	23.59	23.59	23.92	23.15	20,700
November 29, 2024	23.09	23.19	23.19	23.38	23.09	10,200
November 28, 2024	23.43	23.37	23.37	23.43	23.23	2,700
November 27, 2024	23.64	23.58	23.58	23.76	23.28	11,400
November 26, 2024	22.62	23.64	23.64	23.94	22.62	171,900
November 25, 2024	22.26	22.62	22.62	22.8	22.02	53,500
November 22, 2024	22.2	21.84	21.84	22.2	21.78	2,800
November 21, 2024	22.74	22.02	22.02	22.74	21.9	109,100
November 20, 2024	22.98	22.86	22.86	23.22	22.86	12,000

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