BetaPro Canadian Gold Miners -2x Daily Bear ETF - HGD.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2025	19.87	20.01	20.01	20.31	19.87	73,522
February 12, 2025	21.03	19.87	19.87	21.03	19.54	111,155
February 11, 2025	20.7	20.83	20.83	20.83	20.22	116,149
February 10, 2025	20.11	20.06	20.06	20.25	19.69	116,149
February 07, 2025	20.45	21.03	21.03	21.08	20.3	74,424
February 06, 2025	20.77	20.78	20.78	21.15	20.77	56,461
February 05, 2025	21.43	20.7	20.7	21.44	20.35	149,305
February 04, 2025	21.65	21.98	21.98	22.3	21.64	79,448
February 03, 2025	22.28	21.88	21.88	22.28	20.95	86,005
January 31, 2025	22.08	22.69	22.69	22.8	21.68	76,363
January 30, 2025	23.64	22.22	22.22	23.64	22.14	162,169
January 29, 2025	24.67	24.46	24.46	24.96	23.94	39,138
January 28, 2025	25.23	24.8	24.8	25.42	24.75	39,655
January 27, 2025	25.25	25.4	25.4	25.95	25.15	42,165
January 24, 2025	25.09	24.65	24.65	25.11	24.59	33,867
January 23, 2025	25.51	25.6	25.6	26.5	25.51	37,048
January 22, 2025	25.18	25.35	25.35	25.7	24.77	40,553
January 21, 2025	25.9	25.55	25.55	25.9	24.91	82,127
January 20, 2025	26	25.94	25.94	26.07	25.51	2,745
January 17, 2025	27.09	26.32	26.32	27.6	26.2	50,486
January 16, 2025	26.21	27.01	27.01	27.02	26.05	29,939
January 15, 2025	26	26.72	26.72	27.4	26	37,900
January 14, 2025	27.56	26.73	26.73	27.97	26.65	32,633
January 13, 2025	27.1	27.86	27.86	28.1	27.1	86,242
January 10, 2025	25.48	26.57	26.57	26.59	25.3	64,300
January 09, 2025	26.54	25.9	25.9	26.54	25.75	72,047
January 08, 2025	27.83	26.7	26.7	28.03	26.63	102,900
January 07, 2025	28.51	28.47	28.47	28.71	27.24	37,518
January 06, 2025	28.18	29.24	29.24	29.33	27.6	76,344
January 03, 2025	27.79	27.96	27.96	27.97	27.41	39,900
January 02, 2025	29.52	27.54	27.54	29.52	27.4	86,900
December 31, 2024	31.17	30.46	30.46	31.17	30.36	13,423
December 30, 2024	30.89	31.12	31.12	31.4	30.74	43,643
December 27, 2024	30.5	29.92	29.92	30.67	29.89	64,300
December 24, 2024	30.45	29.88	29.88	30.45	29.88	8,500
December 23, 2024	30.35	30.01	30.01	30.7	29.95	47,236
December 20, 2024	30.61	30.29	30.29	30.68	29.64	53,900
December 19, 2024	30.75	30.95	30.95	31.25	30	41,400
December 18, 2024	28.58	30.31	30.31	30.45	28.32	80,117
December 17, 2024	28.28	28.16	28.16	28.78	27.98	49,740
December 16, 2024	27.18	27.83	27.83	28.2	27.18	24,300
December 13, 2024	26.5	27.33	27.33	27.73	26.46	201,142
December 12, 2024	25.05	26.07	26.07	26.11	25.01	121,429
December 11, 2024	25.98	24.55	24.55	26.05	24.55	117,200
December 10, 2024	25.9	26.3	26.3	26.5	25.57	67,348
December 09, 2024	26.58	26.41	26.41	26.58	25.3	236,200
December 06, 2024	27.38	27.76	27.76	28	27.28	75,800
December 05, 2024	26.52	27.19	27.19	27.53	26.35	70,810
December 04, 2024	26.54	26.64	26.64	26.69	25.88	53,407
December 03, 2024	28.26	26.44	26.44	28.26	26.06	81,225
December 02, 2024	27.89	28.58	28.58	28.69	27.78	54,623
November 29, 2024	27.5	27.53	27.53	27.99	27.21	16,943
November 28, 2024	27.71	27.95	27.95	28.02	27.71	18,109
November 27, 2024	27.6	28.08	28.08	28.2	27.24	338,743
November 26, 2024	28.32	28.02	28.02	28.8	27.9	216,426
November 25, 2024	28.2	28.8	28.8	29.64	28.2	478,900
November 22, 2024	27.12	26.88	26.88	27.36	26.7	351,800
November 21, 2024	27.36	27.18	27.18	28.2	27.12	325,020
November 20, 2024	28.08	27.96	27.96	28.44	27.72	297,925
November 19, 2024	28.56	28.32	28.32	29.16	28.26	444,108

BetaPro Canadian Gold Miners -2x Daily Bear ETF (HGD.TO) TSX