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 )

31.00 -0.09 (-0.29%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 7, 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 28, 2018 9.800 9.820 9.580 9.600 35,100 -0.23(-2.34%)
Sep 27, 2018 9.740 9.840 9.700 9.830 19,711 +0.36(+3.80%)
Sep 26, 2018 9.610 9.690 9.470 9.470 36,505 -0.10(-1.04%)
Sep 25, 2018 9.760 9.900 9.570 9.570 23,399 -0.11(-1.14%)
Sep 24, 2018 9.410 9.730 9.410 9.680 14,300 +0.43(+4.65%)
Sep 21, 2018 9.250 9.350 9.220 9.250 41,082 +0.15(+1.65%)
Sep 20, 2018 9.390 9.390 9.050 9.100 17,201 -0.30(-3.19%)
Sep 19, 2018 9.290 9.400 9.280 9.400 14,240 +0.12(+1.29%)
Sep 18, 2018 8.930 9.280 8.930 9.280 37,575 +0.47(+5.33%)
Sep 17, 2018 9.060 9.060 8.800 8.810 36,960 -0.16(-1.78%)
Sep 14, 2018 9.100 9.100 8.950 8.970 23,701 -0.04(-0.44%)
Sep 13, 2018 8.910 9.050 8.800 9.010 40,805 -0.01(-0.11%)
Sep 12, 2018 9.220 9.270 9.020 9.020 35,100 -0.04(-0.44%)
Sep 11, 2018 9.020 9.110 8.790 9.060 97,796 -0.04(-0.44%)
Sep 10, 2018 9.410 9.420 9.090 9.100 14,391 -0.15(-1.62%)
Sep 07, 2018 9.050 9.250 8.870 9.250 34,774 +0.01(+0.11%)
Sep 06, 2018 9.590 9.590 9.200 9.240 44,530 -0.36(-3.75%)
Sep 05, 2018 9.710 9.710 9.350 9.600 92,660 -0.15(-1.54%)
Sep 04, 2018 10.17 10.22 9.740 9.750 55,810 -0.35(-3.47%)
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%)
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.