SavvyShort Geared Natural Gas ETF (TSX:GASD)
Canada · Delayed Price · Currency is CAD 4.340
-0.200 (-4.41%)
Jun 26, 2026, 2:03 PM EST
TSX:GASD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.39 | 4.39 | 4.34 | 4.34 | 4.34 | -4.41% | 4,812 |
| Jun 25, 2026 | 4.52 | 4.54 | 4.50 | 4.54 | 4.54 | 2.71% | 6,515 |
| Jun 19, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.45% | 100 |
| Jun 18, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -7.50% | 200 |
| Jun 15, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.05% | 143 |
| Jun 12, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 5.09% | 200 |
| Jun 10, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -4.03% | 100 |
| Jun 9, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 4.67% | 6,400 |
| Jun 1, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -11.24% | 101 |
| May 25, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 6.74% | 500 |
| May 21, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 4.40% | 4,501 |
| May 19, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -6.76% | 11,010 |
| May 15, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.79% | 2,500 |
| May 12, 2026 | 4.97 | 5.02 | 4.97 | 5.02 | 5.02 | 2.45% | 302 |
| May 11, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -16.95% | 2,501 |
| Apr 29, 2026 | 5.86 | 5.92 | 5.86 | 5.90 | 5.90 | 2.25% | 5,501 |
| Apr 28, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 1.58% | 2,000 |
| Apr 24, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 2.16% | 147 |
| Apr 15, 2026 | 5.46 | 5.56 | 5.46 | 5.56 | 5.56 | 0.54% | 1,000 |
| Apr 14, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 17.53% | 506 |
| Apr 7, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.75% | 3,508 |
| Apr 6, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -5.47% | 200 |
| Apr 2, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 2.70% | 3,500 |
| Apr 1, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 7.85% | 1,149 |
| Mar 31, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -4.50% | 100 |
| Mar 30, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 3.32% | 1,065 |
| 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 |