SavvyLong Geared Natural Gas ETF (TSX:GASU)
Canada · Delayed Price · Currency is CAD 6.94
+0.21 (3.12%)
May 14, 2026, 3:36 PM EST
TSX:GASU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 6.53 | 6.95 | 6.52 | 6.94 | 6.94 | 3.12% | 16,159 |
| May 13, 2026 | 6.84 | 6.84 | 6.69 | 6.73 | 6.73 | 0.75% | 3,386 |
| May 12, 2026 | 6.76 | 6.76 | 6.68 | 6.68 | 6.68 | -5.52% | 2,366 |
| May 11, 2026 | 6.86 | 7.08 | 6.85 | 7.07 | 7.07 | 9.10% | 7,575 |
| May 8, 2026 | 6.82 | 6.82 | 6.48 | 6.48 | 6.48 | -0.77% | 1,375 |
| May 7, 2026 | 6.58 | 6.58 | 6.50 | 6.53 | 6.53 | 4.31% | 400 |
| May 6, 2026 | 6.15 | 6.26 | 6.15 | 6.26 | 6.26 | -4.57% | 3,838 |
| May 5, 2026 | 6.84 | 6.84 | 6.52 | 6.56 | 6.56 | -5.07% | 3,373 |
| May 4, 2026 | 6.75 | 7.00 | 6.75 | 6.91 | 6.91 | 4.70% | 6,840 |
| May 1, 2026 | 6.54 | 6.60 | 6.42 | 6.60 | 6.60 | 1.85% | 829 |
| Apr 30, 2026 | 6.28 | 6.50 | 6.28 | 6.48 | 6.48 | 8.18% | 1,800 |
| Apr 29, 2026 | 6.00 | 6.00 | 5.97 | 5.99 | 5.99 | -2.60% | 3,546 |
| Apr 28, 2026 | 6.30 | 6.30 | 6.15 | 6.15 | 6.15 | -3.76% | 1,950 |
| Apr 27, 2026 | 6.60 | 6.70 | 6.39 | 6.39 | 6.39 | 4.07% | 2,096 |
| Apr 24, 2026 | 6.23 | 6.23 | 6.09 | 6.14 | 6.14 | -4.51% | 7,002 |
| Apr 23, 2026 | 6.63 | 6.65 | 6.39 | 6.43 | 6.43 | -9.69% | 8,197 |
| Apr 22, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 2.74% | 378 |
| Apr 21, 2026 | 6.79 | 6.99 | 6.79 | 6.93 | 6.93 | -1.00% | 838 |
| Apr 20, 2026 | 6.83 | 7.00 | 6.83 | 7.00 | 7.00 | 1.45% | 1,725 |
| Apr 17, 2026 | 6.63 | 6.90 | 6.63 | 6.90 | 6.90 | 1.62% | 1,500 |
| Apr 16, 2026 | 6.64 | 6.80 | 6.64 | 6.79 | 6.79 | 3.19% | 4,225 |
| Apr 15, 2026 | 6.52 | 6.59 | 6.52 | 6.58 | 6.58 | -0.30% | 341 |
| Apr 14, 2026 | 6.64 | 6.64 | 6.43 | 6.60 | 6.60 | -2.08% | 6,200 |
| Apr 13, 2026 | 7.05 | 7.09 | 6.74 | 6.74 | 6.74 | -1.32% | 11,607 |
| Apr 10, 2026 | 6.85 | 6.91 | 6.78 | 6.83 | 6.83 | -1.73% | 10,186 |
| Apr 9, 2026 | 7.17 | 7.17 | 6.85 | 6.95 | 6.95 | -3.87% | 5,855 |
| Apr 8, 2026 | 7.28 | 7.39 | 7.07 | 7.23 | 7.23 | -8.37% | 11,755 |
| Apr 7, 2026 | 8.00 | 8.12 | 7.88 | 7.89 | 7.89 | 2.87% | 9,541 |
| Apr 6, 2026 | 7.92 | 7.92 | 7.67 | 7.67 | 7.67 | 0.13% | 13,670 |
| Apr 2, 2026 | 7.71 | 7.71 | 7.63 | 7.66 | 7.66 | -0.91% | 9,211 |
| Apr 1, 2026 | 7.90 | 7.90 | 7.73 | 7.73 | 7.73 | -7.98% | 5,120 |
| Mar 31, 2026 | 8.52 | 8.52 | 8.37 | 8.40 | 8.40 | 3.70% | 1,631 |
| 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 |