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 )

32.97 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Apr 30, 2018 10.24 10.41 10.23 10.32 56,525 +0.08(+0.78%)
Apr 27, 2018 10.52 10.52 10.24 10.24 8,100 -0.29(-2.75%)
Apr 26, 2018 10.45 10.61 10.43 10.53 15,148 +0.11(+1.06%)
Apr 25, 2018 9.990 10.42 9.990 10.42 26,616 +0.32(+3.17%)
Apr 24, 2018 10.29 10.33 9.950 10.10 30,343 -0.14(-1.37%)
Apr 23, 2018 9.860 10.25 9.860 10.24 24,438 +0.27(+2.71%)
Apr 20, 2018 9.810 9.970 9.810 9.970 29,650 -0.11(-1.09%)
Apr 19, 2018 10.07 10.36 10.07 10.08 45,838 +0.02(+0.20%)
Apr 18, 2018 9.600 10.15 9.600 10.06 34,045 +0.68(+7.25%)
Apr 17, 2018 9.230 9.390 9.230 9.380 2,912 +0.10(+1.08%)
Apr 16, 2018 9.540 9.540 9.280 9.280 23,044 -0.29(-3.03%)
Apr 13, 2018 9.410 9.680 9.410 9.570 43,523 +0.20(+2.13%)
Apr 12, 2018 9.340 9.410 9.200 9.370 33,385 +0.08(+0.86%)
Apr 11, 2018 9.100 9.370 9.100 9.290 39,688 +0.35(+3.91%)
Apr 10, 2018 8.740 9.010 8.740 8.940 26,100 +0.39(+4.56%)
Apr 09, 2018 8.730 8.800 8.550 8.550 22,900 -0.12(-1.38%)
Apr 06, 2018 8.740 9.000 8.520 8.670 16,225 -0.25(-2.80%)
Apr 05, 2018 8.240 9.000 8.240 8.920 36,150 +0.70(+8.52%)
Apr 04, 2018 7.920 8.220 7.900 8.220 22,350 +0.00(+0.00%)
Apr 03, 2018 7.810 8.220 7.810 8.220 10,900 +0.34(+4.31%)
Apr 02, 2018 8.050 8.050 7.750 7.880 21,930 -0.36(-4.37%)
Mar 29, 2018 8.240 8.240 8.240 0 +0.38(+4.83%)
Mar 28, 2018 8.070 8.100 7.820 7.860 42,712 -0.21(-2.60%)
Mar 27, 2018 8.170 8.240 8.030 8.070 22,800 -0.03(-0.37%)
Mar 26, 2018 8.040 8.100 7.900 8.100 37,615 +0.21(+2.66%)
Mar 23, 2018 8.190 8.250 7.890 7.890 38,685 -0.20(-2.47%)
Mar 22, 2018 8.200 8.300 8.090 8.090 30,200 -0.43(-5.05%)
Mar 21, 2018 8.090 8.580 8.090 8.520 64,223 +0.53(+6.63%)
Mar 20, 2018 7.830 7.990 7.830 7.990 27,675 +0.29(+3.77%)
Mar 19, 2018 8.020 7.700 7.700 26,400 -0.32(-3.99%)
Mar 16, 2018 7.660 8.070 7.660 8.020 20,430 +0.36(+4.70%)
Mar 15, 2018 7.630 7.700 7.630 7.660 5,401 +0.08(+1.06%)
Mar 14, 2018 7.700 7.700 7.530 7.580 42,571 -0.04(-0.52%)
Mar 13, 2018 7.590 7.710 7.590 7.620 45,507 +0.07(+0.93%)
Mar 12, 2018 7.680 7.680 7.480 7.550 18,580 -0.08(-1.05%)
Mar 09, 2018 7.610 7.710 7.600 7.630 41,473 +0.06(+0.79%)
Mar 08, 2018 7.610 7.640 7.520 7.570 18,700 -0.03(-0.39%)
Mar 07, 2018 7.510 7.600 37,840 -0.15(-1.94%)
Mar 06, 2018 7.900 7.900 7.730 7.750 27,930 -0.07(-0.90%)
Mar 05, 2018 7.450 7.850 7.450 7.820 97,459 +0.33(+4.48%)
Mar 02, 2018 7.370 7.490 7.270 7.485 61,880 -0.03(-0.47%)
Mar 01, 2018 7.630 7.700 7.480 7.520 59,048 -0.17(-2.21%)
Feb 28, 2018 8.260 8.260 7.690 7.690 76,011 -0.51(-6.22%)
Feb 27, 2018 8.390 8.390 8.180 8.200 12,910 -0.12(-1.44%)
Feb 26, 2018 8.190 8.380 8.180 8.320 33,245 +0.16(+1.96%)
Feb 23, 2018 8.010 8.160 7.940 8.160 16,314 +0.28(+3.55%)
Feb 22, 2018 7.890 8.110 7.790 7.880 60,701 +0.15(+1.94%)
Feb 21, 2018 7.800 7.900 7.730 7.730 18,756 -0.16(-2.03%)
Feb 20, 2018 7.400 7.970 7.400 7.890 53,854 +0.08(+1.02%)
Feb 16, 2018 7.810 7.810 7.810 0 +0.19(+2.49%)
Feb 15, 2018 7.860 7.880 7.600 7.620 38,390 -0.18(-2.31%)
Feb 14, 2018 7.350 7.850 7.310 7.800 74,161 +0.27(+3.59%)
Feb 13, 2018 7.550 7.530 35,620 -0.08(-1.05%)
Feb 12, 2018 7.650 7.750 7.500 7.610 64,855 +0.23(+3.12%)
Feb 09, 2018 7.500 7.500 6.950 7.380 152,941 +0.01(+0.14%)
Feb 08, 2018 8.030 7.370 7.370 73,723 -0.45(-5.75%)
Feb 07, 2018 8.190 8.190 7.810 7.820 22,612 -0.36(-4.40%)
Feb 06, 2018 7.850 8.240 7.750 8.180 85,317 +0.00(+0.00%)
Feb 05, 2018 8.460 8.460 8.060 8.180 139,048 -0.41(-4.77%)
Feb 02, 2018 8.800 8.800 8.570 8.590 130,572 -0.43(-4.77%)
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.