SavvyLong Geared Natural Gas ETF (TSX:GASU)
Canada · Delayed Price · Currency is CAD 6.13
+0.63 (11.45%)
Sep 22, 2026, 3:47 PM EST
TSX:GASU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 5.52 | 5.82 | 5.47 | 5.82 | 5.82 | 0.87% | 11,268 |
| Aug 31, 2026 | 5.64 | 5.81 | 5.64 | 5.77 | 5.77 | 3.78% | 11,472 |
| Aug 28, 2026 | 5.59 | 5.59 | 5.51 | 5.56 | 5.56 | -1.42% | 1,268 |
| Aug 27, 2026 | 5.93 | 6.00 | 5.64 | 5.64 | 5.64 | 1.08% | 3,166 |
| Aug 26, 2026 | 5.55 | 5.69 | 5.55 | 5.58 | 5.58 | 5.28% | 6,975 |
| Aug 25, 2026 | 5.14 | 5.30 | 5.09 | 5.30 | 5.30 | -1.85% | 9,330 |
| Aug 24, 2026 | 5.50 | 5.50 | 5.35 | 5.40 | 5.40 | 4.25% | 3,200 |
| Aug 21, 2026 | 5.25 | 5.28 | 5.18 | 5.18 | 5.18 | -0.19% | 8,757 |
| Aug 20, 2026 | 5.16 | 5.19 | 5.03 | 5.19 | 5.19 | -0.19% | 5,950 |
| Aug 19, 2026 | 5.43 | 5.43 | 5.20 | 5.20 | 5.20 | -0.95% | 1,890 |
| Aug 18, 2026 | 5.14 | 5.25 | 5.14 | 5.25 | 5.25 | 3.75% | 4,749 |
| Aug 17, 2026 | 5.00 | 5.06 | 4.97 | 5.06 | 5.06 | -2.50% | 3,651 |
| Aug 14, 2026 | 5.36 | 5.39 | 5.19 | 5.19 | 5.19 | -0.76% | 3,600 |
| Aug 13, 2026 | 5.27 | 5.27 | 5.20 | 5.23 | 5.23 | -5.25% | 2,392 |
| Aug 12, 2026 | 5.55 | 5.55 | 5.52 | 5.52 | 5.52 | 1.85% | 710 |
| Aug 11, 2026 | 5.53 | 5.54 | 5.38 | 5.42 | 5.42 | -1.63% | 14,400 |
| Aug 10, 2026 | 5.52 | 5.52 | 5.48 | 5.51 | 5.51 | 8.89% | 1,252 |
| Aug 7, 2026 | 5.13 | 5.13 | 5.06 | 5.06 | 5.06 | 2.02% | 705 |
| Aug 6, 2026 | 5.00 | 5.05 | 4.92 | 4.96 | 4.96 | -2.55% | 11,107 |
| Aug 5, 2026 | 5.10 | 5.10 | 5.09 | 5.09 | 5.09 | -1.36% | 1,151 |
| Aug 4, 2026 | 5.14 | 5.16 | 5.09 | 5.16 | 5.16 | -5.84% | 8,111 |
| Jul 31, 2026 | 5.41 | 5.48 | 5.41 | 5.48 | 5.48 | 0.55% | 5,901 |
| Jul 30, 2026 | 5.26 | 5.50 | 5.26 | 5.45 | 5.45 | 1.68% | 8,013 |
| Jul 29, 2026 | 5.30 | 5.36 | 5.30 | 5.36 | 5.36 | 2.88% | 4,200 |
| Jul 28, 2026 | 5.39 | 5.39 | 5.20 | 5.21 | 5.21 | -6.46% | 9,273 |
| Jul 27, 2026 | 5.67 | 5.67 | 5.57 | 5.57 | 5.57 | -7.78% | 10,689 |
| Jul 24, 2026 | 6.10 | 6.10 | 6.04 | 6.04 | 6.04 | -2.11% | 1,100 |
| Jul 23, 2026 | 6.15 | 6.23 | 6.15 | 6.17 | 6.17 | 0.98% | 4,600 |
| Jul 22, 2026 | 6.09 | 6.15 | 6.03 | 6.11 | 6.11 | 5.53% | 2,370 |
| Jul 20, 2026 | 5.73 | 5.79 | 5.72 | 5.79 | 5.79 | -2.85% | 6,752 |
| Jul 17, 2026 | 5.90 | 5.96 | 5.85 | 5.96 | 5.96 | 3.65% | 1,401 |
| Jul 16, 2026 | 6.00 | 6.00 | 5.70 | 5.75 | 5.75 | -3.85% | 11,301 |
| Jul 15, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.50% | 100 |
| Jul 14, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 0.85% | 3,583 |
| Jul 13, 2026 | 5.84 | 5.94 | 5.75 | 5.90 | 5.90 | -3.75% | 14,319 |
| Jul 10, 2026 | 6.13 | 6.13 | 5.89 | 6.13 | 6.13 | -4.37% | 17,489 |