SavvyLong Geared Natural Gas ETF (TSX:GASU)
Canada · Delayed Price · Currency is CAD 5.50
+0.23 (4.36%)
Nov 12, 2026, 3:30 PM EST
TSX:GASU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5.37 | 5.51 | 5.31 | 5.50 | 5.50 | 4.36% | 62,575 |
| Nov 11, 2026 | 5.49 | 5.50 | 5.26 | 5.27 | 5.27 | 0.38% | 78,862 |
| Nov 10, 2026 | 5.08 | 5.25 | 5.01 | 5.25 | 5.25 | 4.79% | 5,959 |
| Nov 9, 2026 | 4.80 | 5.11 | 4.80 | 5.01 | 5.01 | 13.61% | 5,432 |
| Nov 6, 2026 | 4.35 | 4.48 | 4.35 | 4.41 | 4.41 | 0.23% | 32,501 |
| Nov 5, 2026 | 4.35 | 4.40 | 4.34 | 4.40 | 4.40 | 2.09% | 1,701 |
| Nov 4, 2026 | 4.38 | 4.38 | 4.30 | 4.31 | 4.31 | 3.36% | 4,326 |
| Nov 3, 2026 | 4.13 | 4.17 | 4.10 | 4.17 | 4.17 | 2.71% | 8,752 |
| Nov 2, 2026 | 4.31 | 4.32 | 4.02 | 4.06 | 4.06 | -1.22% | 4,253 |
| Oct 30, 2026 | 4.07 | 4.14 | 3.99 | 4.11 | 4.11 | -2.38% | 29,363 |
| Oct 29, 2026 | 4.29 | 4.30 | 4.21 | 4.21 | 4.21 | -7.47% | 44,425 |
| Oct 28, 2026 | 4.65 | 4.72 | 4.54 | 4.55 | 4.55 | -2.57% | 5,803 |
| Oct 27, 2026 | 4.52 | 4.67 | 4.37 | 4.67 | 4.67 | 1.30% | 26,499 |
| Oct 26, 2026 | 4.47 | 4.62 | 4.44 | 4.61 | 4.61 | - | 29,724 |
| Oct 23, 2026 | 4.67 | 4.67 | 4.49 | 4.61 | 4.61 | -7.06% | 22,156 |
| Oct 22, 2026 | 4.99 | 5.10 | 4.90 | 4.96 | 4.96 | -1.00% | 37,433 |
| Oct 21, 2026 | 5.08 | 5.17 | 5.01 | 5.01 | 5.01 | -10.05% | 60,347 |
| Oct 20, 2026 | 5.41 | 5.57 | 5.40 | 5.57 | 5.57 | -0.18% | 30,467 |
| Oct 19, 2026 | 5.75 | 5.75 | 5.57 | 5.58 | 5.58 | -3.12% | 12,478 |
| Oct 16, 2026 | 5.80 | 5.87 | 5.72 | 5.76 | 5.76 | -8.57% | 34,485 |
| Oct 15, 2026 | 6.42 | 6.43 | 6.25 | 6.30 | 6.30 | -4.11% | 23,300 |
| Oct 14, 2026 | 6.52 | 6.57 | 6.33 | 6.57 | 6.57 | -1.79% | 19,400 |
| Oct 13, 2026 | 6.34 | 6.70 | 6.34 | 6.69 | 6.69 | 5.85% | 15,157 |
| Oct 9, 2026 | 6.26 | 6.45 | 6.26 | 6.32 | 6.32 | 3.27% | 22,761 |
| Oct 8, 2026 | 6.51 | 6.51 | 6.04 | 6.12 | 6.12 | -3.62% | 27,652 |
| Oct 7, 2026 | 6.23 | 6.50 | 6.17 | 6.35 | 6.35 | 5.83% | 12,075 |
| Oct 6, 2026 | 6.02 | 6.02 | 5.90 | 6.00 | 6.00 | 3.81% | 2,979 |
| Oct 5, 2026 | 5.65 | 5.78 | 5.58 | 5.78 | 5.78 | 1.40% | 7,248 |
| Oct 2, 2026 | 5.42 | 5.72 | 5.41 | 5.70 | 5.70 | 6.34% | 20,483 |
| Oct 1, 2026 | 5.57 | 5.59 | 5.36 | 5.36 | 5.36 | -5.13% | 21,744 |
| Sep 30, 2026 | 5.52 | 5.67 | 5.43 | 5.65 | 5.65 | 0.89% | 19,855 |
| Sep 29, 2026 | 5.78 | 5.78 | 5.56 | 5.60 | 5.60 | -7.74% | 26,121 |
| Sep 28, 2026 | 6.08 | 6.08 | 5.92 | 6.07 | 6.07 | -4.41% | 9,703 |
| Sep 25, 2026 | 6.40 | 6.52 | 6.16 | 6.35 | 6.35 | -9.67% | 15,213 |
| Sep 24, 2026 | 6.27 | 7.10 | 6.27 | 7.03 | 7.03 | 13.20% | 49,548 |
| Sep 23, 2026 | 6.17 | 6.21 | 5.97 | 6.21 | 6.21 | 1.31% | 21,467 |
| Sep 22, 2026 | 5.67 | 6.13 | 5.67 | 6.13 | 6.13 | 11.45% | 18,309 |
| Sep 21, 2026 | 5.53 | 5.58 | 5.49 | 5.50 | 5.50 | -3.34% | 11,319 |
| Sep 18, 2026 | 5.63 | 5.72 | 5.63 | 5.69 | 5.69 | 1.61% | 16,200 |
| Sep 17, 2026 | 5.67 | 5.68 | 5.60 | 5.60 | 5.60 | 1.08% | 6,202 |
| Sep 16, 2026 | 5.75 | 5.75 | 5.54 | 5.54 | 5.54 | -2.46% | 5,438 |
| Sep 15, 2026 | 5.80 | 5.80 | 5.66 | 5.68 | 5.68 | 1.43% | 17,810 |
| Sep 14, 2026 | 5.55 | 5.69 | 5.49 | 5.60 | 5.60 | 5.07% | 8,702 |
| Sep 11, 2026 | 5.32 | 5.39 | 5.32 | 5.33 | 5.33 | -1.30% | 31,858 |
| Sep 10, 2026 | 5.21 | 5.42 | 5.15 | 5.40 | 5.40 | 2.27% | 6,510 |
| Sep 9, 2026 | 5.41 | 5.50 | 5.25 | 5.28 | 5.28 | -7.04% | 18,382 |
| Sep 8, 2026 | 5.76 | 5.76 | 5.46 | 5.68 | 5.68 | -1.90% | 17,255 |
| Sep 4, 2026 | 5.86 | 5.92 | 5.79 | 5.79 | 5.79 | 2.30% | 5,175 |
| Sep 3, 2026 | 5.91 | 5.91 | 5.57 | 5.66 | 5.66 | -5.35% | 14,700 |
| Sep 2, 2026 | 5.82 | 5.98 | 5.81 | 5.98 | 5.98 | 2.75% | 4,625 |