SavvyLong Geared Natural Gas ETF (TSX:GASU)
Canada · Delayed Price · Currency is CAD 8.10
-0.88 (-9.80%)
At close: Mar 30, 2026
TSX:GASU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 8.18 | 8.20 | 7.97 | 8.10 | 8.10 | -9.80% | 25,195 |
| Mar 27, 2026 | 8.88 | 8.98 | 8.75 | 8.98 | 8.98 | 7.03% | 9,900 |
| Mar 26, 2026 | 8.54 | 8.64 | 8.35 | 8.39 | 8.39 | 3.45% | 4,100 |
| Mar 25, 2026 | 8.08 | 8.11 | 8.08 | 8.11 | 8.11 | -1.10% | 434 |
| Mar 24, 2026 | 8.13 | 8.20 | 8.13 | 8.20 | 8.20 | 2.50% | 300 |
| Mar 23, 2026 | 8.27 | 8.27 | 8.00 | 8.00 | 8.00 | -10.91% | 3,705 |
| Mar 20, 2026 | 8.87 | 9.02 | 8.84 | 8.98 | 8.98 | -3.34% | 2,863 |
| Mar 19, 2026 | 9.95 | 10.11 | 9.14 | 9.29 | 9.29 | -3.83% | 8,332 |
| Mar 18, 2026 | 8.95 | 9.66 | 8.95 | 9.66 | 9.66 | 9.90% | 596 |
| Mar 17, 2026 | 8.87 | 8.89 | 8.79 | 8.79 | 8.79 | 0.80% | 1,431 |
| Mar 16, 2026 | 9.02 | 9.02 | 8.72 | 8.72 | 8.72 | -7.82% | 818 |
| Mar 13, 2026 | 9.60 | 9.64 | 9.46 | 9.46 | 9.46 | -6.24% | 1,764 |
| Mar 12, 2026 | 10.15 | 10.25 | 9.79 | 10.09 | 10.09 | 2.23% | 8,461 |
| Mar 11, 2026 | 9.42 | 9.87 | 9.42 | 9.87 | 9.87 | 10.22% | 7,211 |
| Mar 10, 2026 | 9.05 | 9.08 | 8.58 | 8.96 | 8.96 | -4.84% | 6,510 |
| Mar 9, 2026 | 10.21 | 10.55 | 9.40 | 9.41 | 9.41 | -4.76% | 12,065 |
| Mar 6, 2026 | 9.47 | 10.36 | 9.43 | 9.88 | 9.88 | 11.26% | 5,852 |
| Mar 5, 2026 | 8.49 | 8.88 | 8.49 | 8.88 | 8.88 | 6.22% | 600 |
| Mar 4, 2026 | 8.64 | 8.70 | 8.36 | 8.36 | 8.36 | -5.86% | 3,086 |
| Mar 3, 2026 | 9.95 | 10.02 | 8.88 | 8.88 | 8.88 | 3.98% | 15,004 |
| Mar 2, 2026 | 8.70 | 8.71 | 8.53 | 8.54 | 8.54 | 6.75% | 1,612 |
| Feb 27, 2026 | 8.14 | 8.14 | 7.93 | 8.00 | 8.00 | 0.63% | 640 |
| Feb 26, 2026 | 7.89 | 7.98 | 7.71 | 7.95 | 7.95 | -6.36% | 6,013 |
| Feb 25, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 4.94% | 179 |
| Feb 24, 2026 | 8.27 | 8.27 | 8.08 | 8.09 | 8.09 | -5.49% | 9,218 |
| Feb 23, 2026 | 9.08 | 9.08 | 8.56 | 8.56 | 8.56 | -5.31% | 2,836 |
| Feb 20, 2026 | 8.72 | 9.04 | 8.72 | 9.04 | 9.04 | 5.12% | 200 |
| Feb 19, 2026 | 8.93 | 8.94 | 8.60 | 8.60 | 8.60 | 4.12% | 9,387 |
| Feb 18, 2026 | 8.51 | 8.57 | 8.26 | 8.26 | 8.26 | -10.41% | 3,540 |
| Feb 13, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -2.95% | 1,268 |
| Feb 12, 2026 | 9.95 | 10.07 | 9.50 | 9.50 | 9.50 | 1.12% | 2,100 |
| Feb 11, 2026 | 9.01 | 9.47 | 9.01 | 9.40 | 9.40 | 2.79% | 2,739 |
| Feb 10, 2026 | 9.41 | 9.41 | 9.13 | 9.14 | 9.14 | -0.54% | 7,225 |
| Feb 9, 2026 | 9.32 | 9.76 | 9.19 | 9.19 | 9.19 | -21.65% | 2,588 |
| Feb 6, 2026 | 11.92 | 11.92 | 11.73 | 11.73 | 11.73 | 10.76% | 469 |
| Feb 5, 2026 | 11.50 | 11.50 | 10.56 | 10.59 | 10.59 | -6.20% | 510 |
| Feb 4, 2026 | 10.93 | 11.30 | 10.93 | 11.29 | 11.29 | 7.52% | 1,123 |
| Feb 3, 2026 | 10.34 | 10.60 | 10.07 | 10.50 | 10.50 | 5.74% | 10,825 |
| Feb 2, 2026 | 12.70 | 12.70 | 9.11 | 9.93 | 9.93 | -50.70% | 10,642 |
| Jan 30, 2026 | 17.73 | 20.21 | 17.61 | 20.14 | 20.14 | 24.55% | 2,817 |
| Jan 29, 2026 | 15.77 | 16.17 | 15.12 | 16.17 | 16.17 | 7.51% | 6,301 |
| Jan 28, 2026 | 14.83 | 16.13 | 14.70 | 15.04 | 15.04 | -2.34% | 1,856 |
| Jan 27, 2026 | 14.93 | 15.40 | 14.47 | 15.40 | 15.40 | -1.72% | 1,923 |
| Jan 26, 2026 | 14.73 | 16.58 | 14.56 | 15.67 | 15.67 | 10.98% | 22,328 |
| Jan 23, 2026 | 14.24 | 14.40 | 13.78 | 14.12 | 14.12 | 3.90% | 6,005 |
| Jan 22, 2026 | 14.73 | 14.95 | 13.56 | 13.59 | 13.59 | 1.34% | 7,493 |
| Jan 21, 2026 | 13.41 | 13.60 | 12.91 | 13.41 | 13.41 | 17.84% | 9,423 |
| Jan 20, 2026 | 10.70 | 11.38 | 10.68 | 11.38 | 11.38 | 14.49% | 12,825 |
| Jan 19, 2026 | 10.30 | 10.32 | 9.88 | 9.94 | 9.94 | 19.04% | 22,543 |
| Jan 16, 2026 | 8.09 | 8.35 | 7.98 | 8.35 | 8.35 | 2.83% | 4,000 |