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 )

31.09 +0.51 (+1.67%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 6, 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 (%)
Aug 31, 2018 10.10 10.10 10.10 0 -0.23(-2.23%)
Aug 30, 2018 10.60 10.62 10.08 10.33 34,050 -0.22(-2.09%)
Aug 29, 2018 10.40 10.55 10.40 10.55 1,600 +0.18(+1.74%)
Aug 28, 2018 10.57 10.60 10.31 10.37 10,269 -0.20(-1.89%)
Aug 27, 2018 10.54 10.57 10.54 10.57 7,639 +0.16(+1.54%)
Aug 24, 2018 10.49 10.56 10.40 10.41 27,700 +0.11(+1.07%)
Aug 23, 2018 10.25 10.30 10.15 10.30 11,900 +0.02(+0.19%)
Aug 22, 2018 10.01 10.41 10.01 10.28 57,750 +0.34(+3.42%)
Aug 21, 2018 9.950 10.20 9.940 9.940 19,800 +0.09(+0.91%)
Aug 20, 2018 9.740 9.860 9.740 9.850 26,135 +0.08(+0.82%)
Aug 17, 2018 9.660 9.790 9.600 9.770 33,429 +0.08(+0.83%)
Aug 16, 2018 9.620 9.770 9.620 9.690 11,189 +0.12(+1.25%)
Aug 15, 2018 10.22 10.22 9.570 9.570 52,556 -0.76(-7.36%)
Aug 14, 2018 10.37 10.43 10.33 10.33 6,000 +0.05(+0.49%)
Aug 13, 2018 10.57 10.57 10.27 10.28 35,169 -0.19(-1.81%)
Aug 10, 2018 10.22 10.56 10.22 10.47 12,950 +0.04(+0.38%)
Aug 09, 2018 10.52 10.57 10.43 10.43 7,094 -0.04(-0.38%)
Aug 08, 2018 10.60 10.60 10.31 10.47 16,344 -0.16(-1.51%)
Aug 07, 2018 11.03 11.12 10.63 10.63 22,344 -0.19(-1.76%)
Aug 03, 2018 10.82 10.82 10.82 0 -0.09(-0.82%)
Aug 02, 2018 10.99 11.03 10.74 10.91 20,836 -0.11(-1.00%)
Aug 01, 2018 11.05 11.10 10.82 11.02 64,425 -0.06(-0.54%)
Jul 31, 2018 11.07 11.10 10.96 11.08 9,050 -0.01(-0.09%)
Jul 30, 2018 11.05 11.14 11.05 11.09 4,500 +0.15(+1.37%)
Jul 27, 2018 11.03 11.11 10.90 10.94 9,844 -0.11(-1.00%)
Jul 26, 2018 10.80 11.08 10.80 11.05 11,400 +0.20(+1.84%)
Jul 25, 2018 10.81 10.87 10.75 10.85 4,650 +0.05(+0.46%)
Jul 24, 2018 10.84 11.07 10.78 10.80 9,300 +0.05(+0.47%)
Jul 23, 2018 10.88 10.89 10.70 10.75 2,400 -0.06(-0.56%)
Jul 20, 2018 10.90 10.90 10.81 10.81 3,300 -0.14(-1.28%)
Jul 19, 2018 11.11 11.15 10.95 10.95 2,320 -0.02(-0.18%)
Jul 18, 2018 10.96 10.99 10.83 10.97 9,108 -0.14(-1.26%)
Jul 17, 2018 11.01 11.17 10.96 11.11 14,595 +0.04(+0.36%)
Jul 16, 2018 11.31 11.31 11.00 11.07 75,675 -0.50(-4.32%)
Jul 13, 2018 11.38 11.65 11.38 11.57 33,575 +0.22(+1.94%)
Jul 12, 2018 11.23 11.36 11.13 11.35 25,500 +0.11(+0.98%)
Jul 11, 2018 11.40 11.55 11.10 11.24 319,928 -0.39(-3.35%)
Jul 10, 2018 11.35 11.66 11.35 11.63 82,019 +0.35(+3.10%)
Jul 09, 2018 11.28 11.18 11.28 8,840 +0.18(+1.62%)
Jul 06, 2018 11.10 10.68 11.10 75,090 +0.32(+2.97%)
Jul 05, 2018 11.06 11.06 10.78 10.78 3,850 -0.22(-2.00%)
Jul 04, 2018 10.91 11.00 10.91 11.00 2,000 +0.13(+1.20%)
Jul 03, 2018 11.17 11.24 10.87 10.87 47,765 -0.10(-0.91%)
Jun 29, 2018 10.97 10.97 10.97 0 +0.22(+2.05%)
Jun 28, 2018 10.90 10.90 10.68 10.75 70,600 -0.14(-1.29%)
Jun 27, 2018 10.71 11.10 10.71 10.89 50,350 +0.29(+2.74%)
Jun 26, 2018 10.15 10.67 10.15 10.60 217,364 +0.52(+5.16%)
Jun 25, 2018 10.35 10.35 10.04 10.08 36,332 -0.42(-4.00%)
Jun 22, 2018 10.13 10.59 10.13 10.50 52,618 +0.73(+7.47%)
Jun 21, 2018 10.10 10.11 9.720 9.770 32,609 -0.42(-4.12%)
Jun 20, 2018 10.10 10.21 10.00 10.19 19,900 +0.26(+2.62%)
Jun 19, 2018 9.870 10.02 9.800 9.930 38,100 -0.10(-1.00%)
Jun 18, 2018 9.720 10.12 9.720 10.03 63,379 +0.27(+2.77%)
Jun 15, 2018 10.06 9.680 9.760 33,900 -0.30(-2.98%)
Jun 14, 2018 10.32 10.32 10.05 10.06 22,288 -0.05(-0.49%)
Jun 13, 2018 10.21 10.30 10.11 10.11 12,700 -0.14(-1.37%)
Jun 12, 2018 10.42 10.46 10.25 10.25 5,092 -0.23(-2.19%)
Jun 11, 2018 10.27 10.50 10.27 10.48 31,714 +0.22(+2.14%)
Jun 08, 2018 10.43 10.43 10.17 10.26 57,175 -0.18(-1.72%)
Jun 07, 2018 10.18 10.50 10.18 10.44 18,755 +0.43(+4.30%)
Jun 06, 2018 9.860 10.01 48,110 +0.03(+0.30%)
Jun 05, 2018 10.00 10.15 9.900 9.980 27,906 -0.04(-0.40%)
Jun 04, 2018 10.31 10.31 9.940 10.02 21,575 -0.50(-4.75%)
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.