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 )

33.15 +0.18 (+0.55%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 17, 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, 2020 21.41 21.50 19.10 19.89 393,731 -0.87(-4.19%)
Apr 29, 2020 17.94 20.87 17.80 20.76 258,642 +4.38(+26.74%)
Apr 28, 2020 15.08 16.51 15.08 16.38 177,047 +1.35(+8.98%)
Apr 27, 2020 14.36 15.24 13.67 15.03 255,743 +0.01(+0.07%)
Apr 24, 2020 15.85 16.19 14.57 15.02 210,844 -0.10(-0.66%)
Apr 23, 2020 15.31 16.30 15.09 15.12 268,185 +0.66(+4.56%)
Apr 22, 2020 15.39 15.39 13.70 14.46 141,565 +1.65(+12.88%)
Apr 21, 2020 12.54 13.10 11.88 12.81 306,731 -0.27(-2.06%)
Apr 20, 2020 11.39 14.03 11.39 13.08 404,300 -0.45(-3.33%)
Apr 17, 2020 11.72 13.57 11.60 13.53 341,208 +1.88(+16.14%)
Apr 16, 2020 12.91 12.91 11.64 11.65 286,566 -0.97(-7.69%)
Apr 15, 2020 13.33 13.33 11.93 12.62 226,681 -1.63(-11.44%)
Apr 14, 2020 14.34 14.90 13.74 14.25 127,877 -0.46(-3.13%)
Apr 13, 2020 15.50 15.59 14.37 14.71 167,227 -0.23(-1.54%)
Apr 09, 2020 14.94 14.94 14.94 0 -0.56(-3.61%)
Apr 08, 2020 14.50 15.56 14.28 15.50 331,902 +1.15(+8.01%)
Apr 07, 2020 15.49 16.46 14.25 14.35 315,329 -0.19(-1.31%)
Apr 06, 2020 14.04 14.72 13.25 14.54 368,754 +0.73(+5.29%)
Apr 03, 2020 15.99 16.00 12.65 13.81 318,696 -0.46(-3.22%)
Apr 02, 2020 14.54 17.20 12.60 14.27 443,189 +2.32(+19.41%)
Apr 01, 2020 11.79 12.94 10.80 11.95 110,066 -0.53(-4.25%)
Mar 31, 2020 10.56 13.05 10.13 12.48 173,929 +2.86(+29.73%)
Mar 30, 2020 7.730 9.700 7.000 9.620 167,928 +1.92(+24.94%)
Mar 27, 2020 8.310 8.950 7.640 7.700 81,758 -1.77(-18.69%)
Mar 26, 2020 10.08 11.12 9.360 9.470 94,642 -0.41(-4.15%)
Mar 25, 2020 8.310 10.75 8.250 9.880 168,674 +1.44(+17.06%)
Mar 24, 2020 7.190 8.500 7.190 8.440 90,319 +1.52(+21.97%)
Mar 23, 2020 7.160 7.600 6.800 6.920 92,753 +6.54(+1721.05%)
Mar 20, 2020 0.4500 0.4500 0.3600 0.3800 1,080,653 +0.02(+5.56%)
Mar 19, 2020 0.5000 0.5000 0.3500 0.3600 1,589,920 -0.05(-12.20%)
Mar 18, 2020 0.3700 0.4100 0.3500 0.4100 504,177 -0.03(-6.82%)
Mar 17, 2020 0.5200 0.5600 0.4200 0.4400 854,083 -0.10(-18.52%)
Mar 16, 2020 0.6000 0.7500 0.5100 0.5400 829,011 -0.28(-34.15%)
Mar 13, 2020 0.8500 0.8500 0.6900 0.8200 375,960 +0.14(+20.59%)
Mar 12, 2020 0.8900 0.8900 0.6600 0.6800 561,686 -0.33(-32.67%)
Mar 11, 2020 1.190 1.190 0.9700 1.010 1,013,285 -0.17(-14.41%)
Mar 10, 2020 1.800 1.800 1.070 1.180 662,239 +0.03(+2.61%)
Mar 09, 2020 1.800 2.160 1.130 1.150 818,086 -1.36(-54.18%)
Mar 06, 2020 2.780 2.780 2.440 2.510 288,964 -0.37(-12.85%)
Mar 05, 2020 2.850 3.000 2.850 2.880 132,642 -0.15(-4.95%)
Mar 04, 2020 3.150 3.150 3.000 3.030 175,132 -0.03(-0.98%)
Mar 03, 2020 3.230 3.250 2.980 3.060 165,590 -0.13(-4.08%)
Mar 02, 2020 3.360 3.370 3.050 3.190 107,877 +0.01(+0.31%)
Feb 28, 2020 3.050 3.210 2.920 3.180 218,700 -0.12(-3.64%)
Feb 27, 2020 3.350 3.350 3.050 3.300 227,608 -0.12(-3.51%)
Feb 26, 2020 3.650 3.670 3.420 3.420 69,899 -0.21(-5.79%)
Feb 25, 2020 3.860 3.860 3.580 3.630 82,775 -0.25(-6.44%)
Feb 24, 2020 3.970 3.970 3.810 3.880 64,697 -0.29(-6.95%)
Feb 21, 2020 4.260 4.260 4.150 4.170 40,328 -0.16(-3.70%)
Feb 20, 2020 4.330 4.400 4.320 4.330 34,031 +0.03(+0.70%)
Feb 19, 2020 4.190 4.320 4.170 4.300 46,280 +0.17(+4.12%)
Feb 18, 2020 4.010 4.130 4.010 4.130 23,670 +0.03(+0.73%)
Feb 14, 2020 4.100 4.100 4.100 0 -0.02(-0.49%)
Feb 13, 2020 4.160 4.160 4.090 4.120 9,950 -0.06(-1.44%)
Feb 12, 2020 4.200 4.250 4.050 4.180 76,465 +0.08(+1.95%)
Feb 11, 2020 4.150 4.220 4.100 4.100 29,746 +0.07(+1.74%)
Feb 10, 2020 4.040 4.040 4.000 4.030 9,080 -0.05(-1.23%)
Feb 07, 2020 4.140 4.140 4.060 4.080 29,800 -0.14(-3.32%)
Feb 06, 2020 4.320 4.320 4.140 4.220 19,766 -0.11(-2.54%)
Feb 05, 2020 4.200 4.350 4.200 4.330 47,188 +0.28(+6.91%)
Feb 04, 2020 4.210 4.230 4.050 4.050 50,210 +0.01(+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.