Marchés français ouverture 5 h 12 min

BetaPro Natural Gas Inverse Leveraged Daily Bear ETF (HND.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
100,70-11,70 (-10,41 %)
À la clôture : 03:59PM EDT
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 2024107,14107,7699,12100,70100,70304 700
01 mai 2024110,00114,49110,00112,40112,40161 100
30 avr. 2024100,16109,39100,16107,80107,80309 800
29 avr. 2024110,77110,77100,36101,00101,00392 500
26 avr. 2024113,80116,36112,12114,83114,83182 100
25 avr. 2024112,04113,50107,45110,26110,26204 000
24 avr. 2024102,84110,84102,54110,41110,41378 800
23 avr. 2024102,52102,8495,4095,9895,98260 900
22 avr. 2024103,62105,22100,75101,35101,35361 600
19 avr. 2024106,36111,20104,88108,98108,98273 000
18 avr. 2024110,00111,77108,00110,74110,74227 000
17 avr. 2024114,46117,25111,18111,34111,34191 200
16 avr. 2024116,03118,86103,19109,70109,70265 000
15 avr. 2024111,94115,80110,41115,56115,56242 000
12 avr. 2024109,06109,60104,60105,15105,15157 800
11 avr. 2024105,05109,74104,89108,40108,40241 000
10 avr. 202499,57103,6999,38102,62102,62244 100
09 avr. 2024100,02105,5997,94100,06100,06320 200
08 avr. 2024108,80109,04103,98104,62104,62278 700
05 avr. 2024111,09112,00106,16111,58111,58352 300
04 avr. 2024104,36112,29104,25111,38111,38257 500
03 avr. 202498,51104,7198,32103,15103,15190 700
02 avr. 2024108,13108,8599,90102,88102,88381 200
01 avr. 2024106,32109,24102,79104,18104,18369 100
28 mars 2024117,68120,50111,50117,00117,00360 400
27 mars 2024119,39122,33118,66121,07121,07165 200
26 mars 2024109,80113,52109,11111,82111,82186 900
25 mars 2024111,52112,45108,45110,40110,40172 800
22 mars 2024110,48111,17107,82109,25109,25197 300
21 mars 2024106,70110,40105,47106,46106,46295 500
20 mars 2024105,70106,44103,75105,94105,94223 700
19 mars 2024102,80105,80100,35102,00102,00238 100
18 mars 2024104,48110,75103,02106,58106,58160 400
15 mars 2024106,76113,18106,76109,50109,50261 400
14 mars 2024113,06113,30101,85104,55104,55215 800
13 mars 2024115,22116,30111,00113,80113,80220 500
12 mars 2024102,04112,00102,04110,23110,23182 600
11 mars 2024102,41105,60102,37105,60105,60179 800
08 mars 202498,96100,1095,8699,2899,28217 300
07 mars 202489,8199,6187,0099,3099,30221 400
06 mars 202483,5487,7383,5486,8486,84254 800
05 mars 202487,4890,3679,9284,5284,52359 600
04 mars 202485,8389,7080,9186,8586,85527 300
01 mars 202497,5198,5994,8396,9296,92290 300
29 févr. 202494,7296,0089,0095,5595,55411 400
28 févr. 202495,8696,6690,1493,1993,19497 300
27 févr. 2024100,84105,2597,00100,82100,82564 000
26 févr. 2024100,58112,26100,00108,44108,44279 400
23 févr. 2024110,00115,84109,62114,09114,09199 900
22 févr. 2024102,47108,0499,01101,51101,51263 100
21 févr. 2024102,00106,7195,9397,1297,12315 600
20 févr. 2024131,28133,92128,00130,99130,99110 100
16 févr. 2024129,56129,99122,79126,45126,45175 000
15 févr. 2024126,78133,36125,74130,41130,41137 500
14 févr. 2024124,28131,13121,48129,58129,58112 700
13 févr. 2024120,32122,65117,77120,38120,38184 500
12 févr. 2024104,09114,92101,69113,42113,42180 500
09 févr. 202499,25103,4598,72101,92101,92129 400
08 févr. 202493,56100,3093,2299,1899,18245 600
07 févr. 202488,0092,7887,5591,5091,50138 000
06 févr. 202486,9689,5085,7889,0289,02213 400
05 févr. 202482,9885,0081,2082,9882,98232 800
02 févr. 202483,9184,8081,3981,9081,90378 400
01 févr. 202481,7086,5179,8086,0386,03268 600
31 janv. 202480,6982,0076,9779,6179,61394 800
30 janv. 202481,9884,7480,0982,0082,00235 200
29 janv. 202480,8485,6180,6584,1784,17248 900
26 janv. 202478,0082,3375,9076,7476,74362 000
25 janv. 202470,1877,5669,9476,9376,931 004 200
24 janv. 202472,9075,6069,7070,1170,111 204 400
23 janv. 202483,1283,1776,8277,1577,15970 200
22 janv. 202481,2481,8479,0181,2581,25379 900
19 janv. 202468,6673,6068,6673,5373,53762 600
18 janv. 202463,0066,7963,0064,6064,60887 600
17 janv. 202462,6363,5459,4961,4261,42843 500
16 janv. 202461,5963,3159,9363,0563,05531 000
15 janv. 202458,3660,8858,3660,0560,05358 500
12 janv. 202455,3358,0054,1554,5554,55824 400
11 janv. 202457,9059,6654,3559,4459,44653 400
10 janv. 202456,5859,4055,2458,5358,53550 500
09 janv. 202454,3458,5046,5152,6852,681 161 300
08 janv. 202468,4069,6058,4060,0460,04562 800
05 janv. 202470,1270,5661,5462,5062,50524 900
04 janv. 202465,2169,5163,1863,8463,84655 500
03 janv. 202472,9676,1270,4272,3672,36449 100
02 janv. 202479,0082,6578,1579,8879,88233 100
29 déc. 202382,8084,9580,7083,8283,82205 500
28 déc. 202383,5084,2079,5081,5881,58306 700
27 déc. 202383,4990,0080,5088,6088,60211 800
22 déc. 202390,7090,8985,1185,3885,38182 000
21 déc. 202393,9895,7085,4087,2087,20280 500
20 déc. 202393,9499,7792,4999,4099,40199 400
19 déc. 202398,86101,5790,2790,8590,85191 800
18 déc. 202385,9492,3485,6091,5091,50159 000
15 déc. 202393,1995,7688,0093,5393,53233 200
14 déc. 2023102,26103,2595,5795,8095,80182 800
13 déc. 2023109,54109,5597,91102,72102,72183 900
12 déc. 2023105,08109,07102,00108,94108,94162 300
11 déc. 2023104,42107,1897,2897,5497,54190 400
08 déc. 202388,0090,6586,1389,5689,56153 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...