Betapro Marijuana Cos 2X Daily Bull ETF (TSX: HMJU )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 13, 2024 | 24.51 | 0 | -2.79(-10.22%) | |||
| Feb 01, 2024 | 27.30 | 1 | -0.25(-0.91%) | |||
| Jan 31, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 100 | +2.34(+9.28%) |
| Jan 30, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 204 | -0.17(-0.67%) |
| Jan 29, 2024 | 26.22 | 26.23 | 25.38 | 25.38 | 759 | -3.11(-10.92%) |
| Jan 26, 2024 | 24.83 | 32.00 | 24.83 | 28.49 | 4,552 | +8.22(+40.55%) |
| Jan 25, 2024 | 20.28 | 20.28 | 20.27 | 20.27 | 202 | +0.16(+0.80%) |
| Jan 24, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 115 | +0.11(+0.55%) |
| Jan 22, 2024 | 20.00 | 2 | +0.95(+4.99%) | |||
| Jan 18, 2024 | 19.05 | 0 | -0.79(-3.98%) | |||
| Jan 16, 2024 | 19.84 | 0 | +0.64(+3.33%) | |||
| Jan 12, 2024 | 19.20 | 21 | -0.89(-4.43%) | |||
| Jan 09, 2024 | 20.09 | 0 | -0.80(-3.83%) | |||
| Jan 08, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 900 | +1.67(+8.69%) |
| Jan 04, 2024 | 19.22 | 5 | +1.12(+6.19%) | |||
| Dec 29, 2023 | 18.10 | 18.10 | 167 | +0.65(+3.72%) | ||
| Dec 22, 2023 | 17.45 | 50 | +0.02(+0.11%) | |||
| Dec 20, 2023 | 17.43 | 11 | +0.16(+0.93%) | |||
| Dec 19, 2023 | 17.27 | 17.27 | 17.27 | 17.27 | 101 | +0.07(+0.41%) |
| Dec 18, 2023 | 17.16 | 17.20 | 17.16 | 17.20 | 403 | -0.24(-1.38%) |
| Dec 15, 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 134 | +0.94(+5.70%) |
| Dec 13, 2023 | 16.50 | 11 | -0.50(-2.94%) | |||
| Dec 12, 2023 | 17.71 | 17.71 | 17.00 | 17.00 | 223 | -1.28(-7.00%) |
| Dec 11, 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 122 | -0.09(-0.49%) |
| Dec 07, 2023 | 18.37 | 2 | -2.49(-11.94%) | |||
| Dec 04, 2023 | 20.86 | 0 | +3.51(+20.23%) | |||
| Nov 24, 2023 | 17.35 | 1 | -0.06(-0.34%) | |||
| Nov 21, 2023 | 17.41 | 0 | +0.39(+2.29%) | |||
| Nov 17, 2023 | 17.02 | 0 | -0.76(-4.27%) | |||
| Nov 16, 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 203 | -0.62(-3.37%) |
| Nov 15, 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 100 | +0.91(+5.20%) |
| Nov 09, 2023 | 17.49 | 5 | -0.60(-3.32%) | |||
| Nov 08, 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 199 | -1.97(-9.82%) |
| Nov 03, 2023 | 20.06 | 15 | +0.89(+4.64%) | |||
| Nov 02, 2023 | 19.17 | 19.17 | 19.17 | 19.17 | 100 | -0.41(-2.09%) |
| Oct 23, 2023 | 19.58 | 0 | -3.10(-13.67%) | |||
| Oct 18, 2023 | 22.68 | 1 | -0.79(-3.37%) | |||
| Oct 17, 2023 | 23.30 | 23.49 | 22.92 | 23.47 | 1,614 | +0.37(+1.60%) |
| Oct 13, 2023 | 23.10 | 0 | -0.21(-0.90%) | |||
| Oct 12, 2023 | 24.00 | 24.00 | 23.31 | 23.31 | 501 | -0.79(-3.28%) |
| Oct 11, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 230 | +1.09(+4.74%) |
| Oct 10, 2023 | 23.08 | 23.08 | 22.85 | 23.01 | 1,000 | -1.39(-5.70%) |
| Oct 06, 2023 | 24.40 | 0 | -0.42(-1.69%) | |||
| Oct 05, 2023 | 25.29 | 25.44 | 24.82 | 24.82 | 530 | -1.23(-4.72%) |
| Oct 04, 2023 | 26.05 | 26.05 | 26.05 | 26.05 | 125 | -0.53(-1.99%) |
| Oct 03, 2023 | 27.88 | 27.88 | 26.58 | 26.58 | 728 | -2.56(-8.79%) |
| Oct 02, 2023 | 29.14 | 29.14 | 29.14 | 29.14 | 111 | -0.86(-2.87%) |
| Sep 29, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 100 | +0.87(+2.99%) |
| Sep 28, 2023 | 29.49 | 29.50 | 29.13 | 29.13 | 573 | -0.11(-0.38%) |
| Sep 27, 2023 | 30.86 | 31.36 | 29.24 | 29.24 | 1,420 | -1.11(-3.66%) |
| Sep 26, 2023 | 31.19 | 31.61 | 30.35 | 30.35 | 3,002 | -0.38(-1.24%) |
| Sep 22, 2023 | 30.73 | 0 | +0.68(+2.26%) | |||
| Sep 21, 2023 | 31.31 | 31.32 | 30.05 | 30.05 | 574 | -1.53(-4.84%) |
| Sep 20, 2023 | 31.71 | 32.17 | 31.58 | 31.58 | 935 | -0.52(-1.62%) |
| Sep 19, 2023 | 32.75 | 32.75 | 32.10 | 32.10 | 1,419 | -2.57(-7.41%) |
| Sep 18, 2023 | 35.51 | 35.51 | 34.64 | 34.67 | 1,206 | -2.64(-7.08%) |
| Sep 15, 2023 | 37.77 | 37.78 | 37.31 | 37.31 | 563 | -1.84(-4.70%) |
| Sep 14, 2023 | 39.16 | 39.17 | 39.15 | 39.15 | 400 | +0.95(+2.49%) |
| Sep 13, 2023 | 37.17 | 38.32 | 37.17 | 38.20 | 1,001 | -0.12(-0.31%) |
| Sep 12, 2023 | 37.86 | 38.32 | 37.86 | 38.32 | 761 | -0.71(-1.82%) |
| Sep 11, 2023 | 39.03 | 39.03 | 39.03 | 39.03 | 125 | +1.75(+4.69%) |
| Sep 08, 2023 | 37.28 | 37.28 | 37.28 | 37.28 | 145 | -0.62(-1.64%) |
| Sep 06, 2023 | 37.90 | 30 | -0.89(-2.29%) | |||
| Sep 05, 2023 | 38.61 | 38.90 | 38.35 | 38.79 | 1,543 | +2.53(+6.98%) |
| Sep 01, 2023 | 36.26 | 0 | -1.74(-4.58%) | |||
| Aug 31, 2023 | 40.48 | 40.48 | 38.00 | 38.00 | 3,852 | +3.35(+9.67%) |
| Aug 30, 2023 | 31.00 | 34.65 | 31.00 | 34.65 | 635 | +3.53(+11.34%) |
| Aug 29, 2023 | 31.12 | 31.12 | 31.12 | 31.12 | 226 | -0.11(-0.35%) |
| Aug 24, 2023 | 31.23 | 0 | -2.34(-6.97%) | |||
| Aug 23, 2023 | 33.57 | 33.57 | 33.57 | 33.57 | 137 | -2.35(-6.54%) |
| Aug 21, 2023 | 35.92 | 2 | -0.41(-1.13%) | |||
| Aug 18, 2023 | 36.33 | 36.33 | 36.33 | 36.33 | 186 | +0.28(+0.78%) |
| Aug 17, 2023 | 36.06 | 36.06 | 36.05 | 36.05 | 203 | +0.97(+2.77%) |
| Aug 16, 2023 | 35.08 | 35.08 | 35.08 | 35.08 | 207 | -1.77(-4.80%) |
| Aug 11, 2023 | 36.85 | 10 | +0.85(+2.36%) | |||
| Aug 09, 2023 | 36.00 | 0 | +2.69(+8.08%) | |||
| Aug 08, 2023 | 32.24 | 33.31 | 31.98 | 33.31 | 1,001 | +30.90(+1282.16%) |
| Aug 04, 2023 | 2.410 | 0 | -0.04(-1.63%) | |||
| Aug 03, 2023 | 2.460 | 2.470 | 2.430 | 2.450 | 9,501 | -0.01(-0.41%) |
| Aug 02, 2023 | 2.460 | 2.500 | 2.430 | 2.460 | 13,551 | -0.09(-3.53%) |
| Aug 01, 2023 | 2.600 | 3.000 | 2.430 | 2.550 | 6,550 | +0.05(+2.00%) |
| Jul 31, 2023 | 2.360 | 2.520 | 2.300 | 2.500 | 11,223 | +0.30(+13.64%) |
| Jul 28, 2023 | 2.170 | 2.200 | 2.150 | 2.200 | 5,247 | +0.09(+4.27%) |
| Jul 27, 2023 | 2.130 | 2.180 | 2.080 | 2.110 | 15,510 | +0.05(+2.43%) |
| Jul 26, 2023 | 2.050 | 2.120 | 2.040 | 2.060 | 21,900 | +0.06(+3.00%) |
| Jul 25, 2023 | 2.010 | 2.010 | 1.970 | 2.000 | 4,200 | -0.04(-1.96%) |
| Jul 24, 2023 | 2.230 | 2.230 | 1.980 | 2.040 | 30,333 | -0.12(-5.56%) |
| Jul 21, 2023 | 2.110 | 2.250 | 2.110 | 2.160 | 11,803 | +0.11(+5.37%) |
| Jul 20, 2023 | 2.020 | 2.070 | 2.000 | 2.050 | 9,520 | -0.05(-2.38%) |
| Jul 19, 2023 | 1.840 | 2.100 | 1.840 | 2.100 | 8,104 | +0.12(+6.06%) |
| Jul 18, 2023 | 1.980 | 1.980 | 1.980 | 1.980 | 101 | +0.06(+3.13%) |
| Jul 17, 2023 | 1.850 | 1.920 | 1.840 | 1.920 | 3,600 | +0.07(+3.78%) |
| Jul 14, 2023 | 1.980 | 1.980 | 1.820 | 1.850 | 23,521 | -0.07(-3.65%) |
| Jul 13, 2023 | 2.110 | 2.150 | 1.880 | 1.920 | 20,975 | -0.02(-1.03%) |
| Jul 12, 2023 | 2.150 | 2.150 | 1.920 | 1.940 | 8,200 | -0.08(-3.96%) |
| Jul 11, 2023 | 1.940 | 2.020 | 1.940 | 2.020 | 5,798 | +0.09(+4.66%) |
| Jul 10, 2023 | 2.000 | 2.000 | 1.800 | 1.930 | 15,124 | -0.08(-3.98%) |
| Jul 07, 2023 | 2.290 | 2.290 | 1.930 | 2.010 | 9,942 | -0.01(-0.50%) |
| Jul 06, 2023 | 2.090 | 2.090 | 2.000 | 2.020 | 8,501 | -0.14(-6.48%) |
| Jul 05, 2023 | 2.190 | 2.200 | 2.160 | 2.160 | 4,893 | -0.16(-6.90%) |
| Jul 04, 2023 | 2.090 | 2.670 | 2.090 | 2.320 | 21,130 | +0.23(+11.00%) |
| Jun 30, 2023 | 2.090 | 0 | +0.15(+7.73%) | |||
| Jun 29, 2023 | 1.900 | 1.990 | 1.900 | 1.940 | 1,700 | +0.05(+2.65%) |
| Jun 28, 2023 | 1.980 | 1.980 | 1.890 | 1.890 | 5,581 | -0.08(-4.06%) |
| Jun 27, 2023 | 1.980 | 1.980 | 1.970 | 1.970 | 1,262 | +0.01(+0.51%) |
| Jun 26, 2023 | 1.960 | 1.960 | 1.960 | 1.960 | 101 | -0.07(-3.45%) |
| Jun 23, 2023 | 2.080 | 2.080 | 1.990 | 2.030 | 10,947 | -0.10(-4.69%) |
| Jun 22, 2023 | 2.110 | 2.130 | 2.110 | 2.130 | 1,501 | -0.09(-4.05%) |
| Jun 21, 2023 | 2.170 | 2.220 | 2.170 | 2.220 | 3,425 | +0.09(+4.23%) |
| Jun 20, 2023 | 2.400 | 2.400 | 2.110 | 2.130 | 2,602 | +0.03(+1.43%) |
| Jun 19, 2023 | 2.100 | 2.100 | 2.100 | 2.100 | 100 | -0.11(-4.98%) |
| Jun 16, 2023 | 2.350 | 2.350 | 2.130 | 2.210 | 7,302 | -0.03(-1.34%) |
| Jun 15, 2023 | 2.220 | 2.310 | 2.220 | 2.240 | 10,090 | -2.00(-47.17%) |
| May 08, 2023 | 4.360 | 4.360 | 4.100 | 4.240 | 1,000 | +0.00(+0.00%) |
| May 05, 2023 | 4.020 | 4.250 | 3.970 | 4.240 | 3,740 | +0.23(+5.74%) |
| May 04, 2023 | 3.810 | 4.010 | 3.800 | 4.010 | 12,331 | +0.10(+2.56%) |
| May 03, 2023 | 3.920 | 4.000 | 3.910 | 3.910 | 2,056 | +0.06(+1.56%) |
| May 02, 2023 | 3.810 | 3.900 | 3.790 | 3.850 | 812 | -0.18(-4.47%) |
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.
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.