SavvyShort Geared Natural Gas ETF (TSX:GASD)
Canada · Delayed Price · Currency is CAD 4.670
+0.150 (3.32%)
At close: Mar 30, 2026
TSX:GASD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | - | 0.88% | - |
| Mar 26, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 4,500 |
| Mar 24, 2026 | 4.52 | 4.62 | 4.52 | 4.52 | 4.52 | 0.44% | 9,209 |
| Mar 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 4.29% | 4,095 |
| Mar 18, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 3.23% | 1,200 |
| Mar 17, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.95% | 200 |
| Mar 16, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | 1,001 |
| Mar 13, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 5.54% | 327 |
| Mar 12, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.26% | 200 |
| Mar 11, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -11.21% | 878 |
| Mar 10, 2026 | 4.26 | 4.28 | 4.25 | 4.28 | 4.28 | 5.81% | 950 |
| Mar 9, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 7.29% | 157 |
| Mar 6, 2026 | 4.00 | 4.00 | 3.77 | 3.77 | 3.77 | -18.13% | 2,560 |
| Mar 2, 2026 | 4.55 | 4.61 | 4.55 | 4.61 | 4.61 | -8.08% | 6,025 |
| Feb 27, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -3.65% | 3,500 |
| Feb 26, 2026 | 5.21 | 5.21 | 5.20 | 5.20 | 5.20 | 8.79% | 7,425 |
| Feb 25, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -5.16% | 500 |
| Feb 24, 2026 | 4.94 | 5.04 | 4.94 | 5.04 | 5.04 | 4.56% | 5,025 |
| Feb 23, 2026 | 4.54 | 4.82 | 4.54 | 4.82 | 4.82 | 3.66% | 2,020 |
| Feb 20, 2026 | 4.69 | 4.69 | 4.65 | 4.65 | 4.65 | -2.72% | 270 |
| Feb 19, 2026 | 4.63 | 4.79 | 4.58 | 4.78 | 4.78 | 1.49% | 1,061 |
| Feb 18, 2026 | 4.80 | 4.94 | 4.71 | 4.71 | 4.71 | -0.84% | 6,620 |
| Feb 17, 2026 | 4.71 | 4.75 | 4.62 | 4.75 | 4.75 | 11.37% | 1,630 |
| Feb 13, 2026 | 4.43 | 4.43 | 4.27 | 4.27 | 4.27 | -1.73% | 1,100 |
| Feb 12, 2026 | 4.11 | 4.35 | 4.11 | 4.34 | 4.34 | 0.70% | 3,400 |
| Feb 11, 2026 | 4.40 | 4.40 | 4.31 | 4.31 | 4.31 | -3.36% | 200 |
| Feb 10, 2026 | 4.45 | 4.46 | 4.45 | 4.46 | 4.46 | 0.22% | 600 |
| Feb 9, 2026 | 4.39 | 4.45 | 4.27 | 4.45 | 4.45 | 14.99% | 21,259 |
| Feb 6, 2026 | 3.54 | 3.87 | 3.54 | 3.87 | 3.87 | 2.11% | 2,200 |
| Feb 5, 2026 | 3.80 | 4.01 | 3.75 | 3.79 | 3.79 | 0.53% | 1,810 |
| Feb 4, 2026 | 3.91 | 3.91 | 3.75 | 3.77 | 3.77 | -7.60% | 4,100 |
| Feb 3, 2026 | 4.23 | 4.23 | 4.02 | 4.08 | 4.08 | -8.31% | 16,720 |
| Feb 2, 2026 | 3.96 | 4.48 | 3.94 | 4.45 | 4.45 | 55.59% | 49,996 |
| Jan 30, 2026 | 3.44 | 3.44 | 2.86 | 2.86 | 2.86 | -23.12% | 26,682 |
| Jan 29, 2026 | 3.95 | 4.06 | 3.71 | 3.72 | 3.72 | -3.12% | 8,426 |
| Jan 28, 2026 | 4.15 | 4.15 | 3.84 | 3.84 | 3.84 | -4.00% | 2,120 |
| Jan 27, 2026 | 4.09 | 4.18 | 3.83 | 4.00 | 4.00 | 1.01% | 29,113 |
| Jan 26, 2026 | 4.35 | 4.41 | 3.77 | 3.96 | 3.96 | -13.91% | 43,232 |
| Jan 23, 2026 | 4.68 | 4.71 | 4.55 | 4.60 | 4.60 | -1.71% | 7,205 |
| Jan 22, 2026 | 4.42 | 4.85 | 4.34 | 4.68 | 4.68 | -2.70% | 19,899 |
| Jan 21, 2026 | 4.94 | 5.05 | 4.81 | 4.81 | 4.81 | -20.10% | 11,400 |
| Jan 20, 2026 | 6.58 | 6.84 | 6.00 | 6.02 | 6.02 | -24.75% | 15,400 |
| Jan 19, 2026 | 7.59 | 8.00 | 7.53 | 8.00 | 8.00 | -18.28% | 4,000 |
| Jan 16, 2026 | 10.13 | 10.13 | 9.79 | 9.79 | 9.79 | -1.61% | 600 |
| Jan 15, 2026 | 10.39 | 10.39 | 9.95 | 9.95 | 9.95 | -0.50% | 600 |
| Jan 14, 2026 | 9.67 | 10.10 | 9.67 | 10.00 | 10.00 | 8.70% | 6,820 |
| Jan 13, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -7.54% | 300 |
| Jan 12, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -6.66% | 600 |
| Jan 9, 2026 | 9.75 | 10.66 | 9.75 | 10.66 | 10.66 | 14.38% | 1,500 |
| Jan 8, 2026 | 9.28 | 9.38 | 9.28 | 9.32 | 9.32 | 9.39% | 1,800 |