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

Betapro S&P/Tsx Capped Energy 2X Daily Bull ETF (TSX: HEU )

34.55 UNCHANGED
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 (%)
Nov 29, 2019 4.240 4.240 4.200 4.200 6,340 -0.13(-3.00%)
Nov 28, 2019 4.310 4.330 4.310 4.330 8,025 +0.01(+0.23%)
Nov 27, 2019 4.260 4.330 4.190 4.320 33,720 +0.09(+2.13%)
Nov 26, 2019 4.380 4.380 4.230 4.230 46,025 -0.14(-3.20%)
Nov 25, 2019 4.280 4.370 4.240 4.370 40,140 +0.10(+2.34%)
Nov 22, 2019 4.380 4.380 4.270 4.270 30,329 -0.06(-1.39%)
Nov 21, 2019 4.310 4.350 4.260 4.330 36,440 +0.09(+2.12%)
Nov 20, 2019 4.120 4.360 4.110 4.240 49,265 +0.06(+1.44%)
Nov 19, 2019 4.220 4.250 4.150 4.180 14,380 -0.11(-2.56%)
Nov 18, 2019 4.430 4.430 4.270 4.290 24,442 -0.19(-4.24%)
Nov 15, 2019 4.350 4.510 4.350 4.480 9,240 +0.15(+3.46%)
Nov 14, 2019 4.400 4.450 4.300 4.330 24,435 -0.04(-0.92%)
Nov 13, 2019 4.350 4.400 4.350 4.370 20,308 -0.04(-0.91%)
Nov 12, 2019 4.580 4.580 4.390 4.410 26,800 -0.08(-1.78%)
Nov 11, 2019 4.400 4.510 4.400 4.490 91,206 -0.03(-0.66%)
Nov 08, 2019 4.360 4.520 4.360 4.520 113,700 +0.04(+0.89%)
Nov 07, 2019 4.210 4.500 4.210 4.480 59,635 +0.35(+8.47%)
Nov 06, 2019 4.260 4.300 4.100 4.130 70,304 -0.16(-3.73%)
Nov 05, 2019 4.280 4.340 4.260 4.290 84,505 +0.10(+2.39%)
Nov 04, 2019 3.960 4.230 3.960 4.190 66,180 +0.25(+6.35%)
Nov 01, 2019 3.730 3.940 3.730 3.940 27,400 +0.24(+6.49%)
Oct 31, 2019 3.820 3.820 3.580 3.700 158,401 -0.15(-3.90%)
Oct 30, 2019 3.930 3.950 3.850 3.850 34,600 -0.11(-2.78%)
Oct 29, 2019 3.850 3.960 3.800 3.960 40,200 +0.05(+1.28%)
Oct 28, 2019 4.040 4.050 3.910 3.910 25,775 -0.06(-1.51%)
Oct 25, 2019 3.820 3.970 3.820 3.970 21,022 +0.08(+2.06%)
Oct 24, 2019 4.000 4.000 3.850 3.890 45,510 -0.07(-1.77%)
Oct 23, 2019 3.930 3.980 3.830 3.960 15,600 +0.00(+0.00%)
Oct 22, 2019 3.870 4.030 3.860 3.960 16,750 +0.07(+1.80%)
Oct 21, 2019 3.880 3.900 3.880 3.890 21,291 +0.07(+1.83%)
Oct 18, 2019 3.950 3.950 3.820 3.820 47,800 -0.09(-2.30%)
Oct 17, 2019 3.930 3.930 3.850 3.910 6,812 +0.02(+0.51%)
Oct 16, 2019 3.890 3.890 3.890 3.890 2,129 -0.02(-0.51%)
Oct 15, 2019 3.950 4.030 3.910 3.910 25,672 -0.05(-1.26%)
Oct 11, 2019 3.960 3.960 3.960 0 +0.13(+3.39%)
Oct 10, 2019 3.800 3.830 3.740 3.830 15,672 +0.10(+2.68%)
Oct 09, 2019 3.790 3.850 3.710 3.730 33,091 -0.03(-0.80%)
Oct 08, 2019 3.930 3.950 3.760 3.760 46,876 -0.33(-8.07%)
Oct 07, 2019 4.090 4.150 4.030 4.090 12,550 +0.01(+0.25%)
Oct 04, 2019 4.190 4.190 4.010 4.080 53,870 -0.02(-0.49%)
Oct 03, 2019 4.060 4.110 3.960 4.100 41,100 +0.02(+0.49%)
Oct 02, 2019 4.270 4.270 4.040 4.080 77,252 -0.20(-4.67%)
Oct 01, 2019 4.650 4.650 4.270 4.280 25,000 -0.32(-6.96%)
Sep 30, 2019 4.640 4.650 4.580 4.600 33,689 -0.05(-1.08%)
Sep 27, 2019 4.660 4.710 4.630 4.650 117,650 -0.05(-1.06%)
Sep 26, 2019 4.700 4.700 4.660 4.700 20,817 -0.06(-1.26%)
Sep 25, 2019 4.700 4.800 4.700 4.760 7,100 -0.04(-0.83%)
Sep 24, 2019 4.900 4.900 4.770 4.800 43,286 -0.19(-3.81%)
Sep 23, 2019 4.970 5.040 4.960 4.990 46,950 +0.03(+0.60%)
Sep 20, 2019 4.950 5.030 4.930 4.960 8,852 +0.02(+0.40%)
Sep 19, 2019 5.050 5.060 4.940 4.940 15,200 -0.04(-0.80%)
Sep 18, 2019 5.060 5.100 4.980 4.980 61,500 -0.15(-2.92%)
Sep 17, 2019 5.360 5.360 5.060 5.130 124,325 -0.23(-4.29%)
Sep 16, 2019 5.150 5.430 5.080 5.360 352,556 +0.83(+18.32%)
Sep 13, 2019 4.570 4.600 4.490 4.530 65,775 +0.05(+1.12%)
Sep 12, 2019 4.300 4.500 4.250 4.480 54,966 +0.07(+1.59%)
Sep 11, 2019 4.450 4.550 4.350 4.410 66,635 +0.01(+0.23%)
Sep 10, 2019 4.320 4.490 4.320 4.400 125,054 +0.17(+4.02%)
Sep 09, 2019 4.140 4.310 4.140 4.230 75,939 +0.19(+4.70%)
Sep 06, 2019 4.070 4.070 3.960 4.040 26,745 -0.04(-0.98%)
Sep 05, 2019 3.950 4.120 3.950 4.080 40,426 +0.19(+4.88%)
Sep 04, 2019 3.940 3.990 3.880 3.890 21,686 +0.08(+2.10%)
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.