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 )

29.15 -1.62 (-5.26%)
Streaming Delayed Price Updated: 2:36 PM EDT, Jun 13, 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 (%)
Sep 29, 2017 9.700 9.720 9.600 9.600 19,940 -0.08(-0.83%)
Sep 28, 2017 9.870 9.890 9.670 9.680 28,410 -0.14(-1.43%)
Sep 27, 2017 9.820 9.550 9.820 18,553 +0.16(+1.66%)
Sep 26, 2017 9.690 9.700 9.580 9.660 27,635 -0.08(-0.82%)
Sep 25, 2017 9.540 9.740 9.540 9.740 26,267 +0.32(+3.40%)
Sep 22, 2017 9.470 9.470 9.300 9.420 20,868 -0.02(-0.21%)
Sep 21, 2017 9.090 9.440 9.090 9.440 46,600 +0.27(+2.94%)
Sep 20, 2017 8.810 9.180 8.810 9.170 40,729 +0.42(+4.80%)
Sep 19, 2017 8.760 8.870 8.720 8.750 30,195 +0.01(+0.11%)
Sep 18, 2017 8.550 8.740 8.550 8.740 29,350 +0.17(+1.98%)
Sep 15, 2017 8.660 8.660 8.530 8.570 16,320 -0.11(-1.27%)
Sep 14, 2017 8.500 8.740 8.500 8.680 30,843 +0.24(+2.84%)
Sep 13, 2017 8.080 8.450 8.080 8.440 48,293 +0.39(+4.84%)
Sep 12, 2017 7.940 8.050 7.890 8.050 18,100 +0.23(+2.94%)
Sep 11, 2017 7.740 7.880 7.740 7.820 13,675 +0.10(+1.30%)
Sep 08, 2017 7.960 7.960 7.650 7.720 23,525 -0.23(-2.89%)
Sep 07, 2017 8.020 8.020 7.910 7.950 9,090 -0.10(-1.24%)
Sep 06, 2017 7.970 8.080 7.950 8.050 26,900 +0.18(+2.29%)
Sep 05, 2017 7.990 8.010 7.730 7.870 67,638 +0.05(+0.64%)
Sep 01, 2017 7.610 7.860 7.610 7.820 11,476 +0.10(+1.30%)
Aug 31, 2017 7.520 7.720 7.490 7.720 17,302 +0.23(+3.07%)
Aug 30, 2017 7.490 7.590 7.450 7.490 16,187 +0.00(+0.00%)
Aug 29, 2017 7.320 7.490 7.250 7.490 27,530 +0.11(+1.49%)
Aug 28, 2017 7.535 7.535 7.300 7.380 22,556 -0.15(-1.99%)
Aug 25, 2017 7.570 7.580 7.530 7.530 10,986 -0.02(-0.26%)
Aug 24, 2017 7.580 7.580 7.460 7.550 28,987 -0.05(-0.66%)
Aug 23, 2017 7.440 7.650 7.410 7.600 29,390 +0.17(+2.29%)
Aug 22, 2017 7.390 7.480 7.390 7.430 11,600 +0.07(+0.95%)
Aug 21, 2017 7.500 7.500 7.320 7.360 28,015 -0.23(-3.03%)
Aug 18, 2017 7.540 7.690 7.480 7.590 88,623 -0.05(-0.65%)
Aug 17, 2017 7.630 7.760 7.630 7.640 10,810 -0.03(-0.39%)
Aug 16, 2017 7.930 7.930 7.650 7.670 39,846 -0.18(-2.29%)
Aug 15, 2017 7.880 7.890 7.800 7.850 11,450 -0.03(-0.38%)
Aug 14, 2017 8.150 8.200 7.880 7.880 46,150 -0.25(-3.08%)
Aug 11, 2017 8.100 8.180 8.080 8.130 14,950 +0.02(+0.25%)
Aug 10, 2017 8.330 8.390 8.090 8.110 61,551 -0.23(-2.76%)
Aug 09, 2017 8.510 8.510 8.330 8.340 9,305 -0.03(-0.36%)
Aug 08, 2017 8.470 8.490 8.370 8.370 7,163 -0.12(-1.41%)
Aug 04, 2017 8.190 8.490 8.190 8.490 42,222 +0.32(+3.92%)
Aug 03, 2017 8.460 8.490 8.140 8.170 19,450 -0.20(-2.39%)
Aug 02, 2017 8.380 8.200 8.370 21,081 +0.10(+1.21%)
Aug 01, 2017 8.430 8.430 8.120 8.270 42,360 -0.22(-2.59%)
Jul 31, 2017 8.490 8.280 8.490 8,085 +0.00(+0.00%)
Jul 28, 2017 8.580 8.720 8.490 8.490 59,065 -0.12(-1.39%)
Jul 27, 2017 8.280 8.610 8.270 8.610 35,045 +0.33(+3.99%)
Jul 26, 2017 8.390 8.580 8.280 8.280 108,253 +0.07(+0.85%)
Jul 25, 2017 7.940 8.250 7.930 8.210 42,446 +0.42(+5.39%)
Jul 24, 2017 7.840 7.900 7.740 7.790 13,550 -0.04(-0.51%)
Jul 21, 2017 8.010 8.020 7.800 7.830 44,080 -0.22(-2.73%)
Jul 20, 2017 8.270 8.040 8.050 62,706 -0.12(-1.47%)
Jul 19, 2017 7.750 8.200 7.720 8.170 41,725 +0.45(+5.83%)
Jul 18, 2017 7.690 7.740 7.680 7.720 19,600 +0.05(+0.65%)
Jul 17, 2017 7.610 7.770 7.610 7.670 39,725 -0.03(-0.39%)
Jul 14, 2017 7.650 7.750 7.600 7.700 17,001 +0.07(+0.92%)
Jul 13, 2017 7.620 7.650 7.590 7.630 10,450 +0.02(+0.26%)
Jul 12, 2017 7.700 7.820 7.550 7.610 87,184 +0.07(+0.93%)
Jul 11, 2017 7.350 7.540 7.280 7.540 23,814 +0.15(+2.03%)
Jul 10, 2017 7.250 7.410 7.160 7.390 19,300 +0.16(+2.21%)
Jul 07, 2017 7.330 7.370 7.060 7.230 168,023 -0.22(-2.95%)
Jul 06, 2017 7.600 7.690 7.430 7.450 47,086 -0.13(-1.72%)
Jul 05, 2017 7.880 7.880 7.500 7.580 85,063 -0.34(-4.29%)
Jul 04, 2017 8.110 8.110 7.880 7.920 73,080 +0.02(+0.25%)
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.