SavvyShort Geared Natural Gas ETF (TSX:GASD)
Canada · Delayed Price · Currency is CAD 5.13
+0.11 (2.19%)
May 13, 2026, 4:00 PM EST
TSX:GASD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 2.19% | - |
| May 12, 2026 | 4.97 | 5.02 | 4.97 | 5.02 | 5.02 | 2.45% | 300 |
| May 11, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -6.49% | 2,500 |
| May 8, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -4.55% | - |
| May 7, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 3.78% | - |
| May 6, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 5.80% | - |
| May 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.58% | - |
| May 4, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.69% | - |
| May 1, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -9.66% | - |
| Apr 30, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Apr 29, 2026 | 5.86 | 5.92 | 5.86 | 5.90 | 5.90 | 2.25% | 5,500 |
| Apr 28, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.70% | 2,000 |
| Apr 27, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.88% | - |
| Apr 24, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 11.15% | 100 |
| Apr 23, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.20% | - |
| Apr 22, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -1.54% | - |
| Apr 21, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.57% | - |
| Apr 20, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.95% | - |
| Apr 17, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -3.65% | - |
| Apr 16, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.44% | - |
| 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 | 3.56% | 500 |
| Apr 13, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1.52% | - |
| Apr 10, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 3.34% | - |
| Apr 9, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 7.38% | - |
| Apr 8, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.74% | - |
| Apr 7, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.75% | 3,500 |
| 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% | 1,100 |
| 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 | 2.41% | 1,100 |
| Mar 27, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.88% | - |
| Mar 26, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.53% | 4,500 |
| Mar 25, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 1.55% | - |
| Mar 24, 2026 | 4.52 | 4.62 | 4.52 | 4.52 | 4.52 | 0.44% | 9,200 |
| Mar 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 10.57% | 4,100 |
| Mar 20, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 2.52% | - |
| Mar 19, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -8.00% | - |
| 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% | 1,000 |
| Mar 13, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 5.54% | 300 |
| 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% | 900 |
| 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 | -18.75% | 2,600 |
| Mar 5, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 6.91% | - |
| Mar 4, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -4.62% | - |