SavvyLong Geared Natural Gas ETF (TSX:GASU)
Canada · Delayed Price · Currency is CAD 5.23
-0.29 (-5.25%)
At close: Aug 13, 2026
TSX:GASU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 7.00 | 7.00 | 6.38 | 6.41 | 6.41 | -13.38% | 9,058 |
| Jul 8, 2026 | 7.55 | 7.55 | 7.40 | 7.40 | 7.40 | -1.86% | 600 |
| Jul 7, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 3.57% | 100 |
| Jul 2, 2026 | 7.21 | 7.28 | 7.21 | 7.28 | 7.28 | -2.93% | 479 |
| Jun 30, 2026 | 7.54 | 7.75 | 7.50 | 7.50 | 7.50 | 4.46% | 3,785 |
| Jun 29, 2026 | 7.28 | 7.28 | 7.10 | 7.18 | 7.18 | -7.12% | 7,750 |
| Jun 26, 2026 | 7.65 | 7.94 | 7.65 | 7.73 | 7.73 | 0.13% | 1,468 |
| Jun 25, 2026 | 7.55 | 7.72 | 7.39 | 7.72 | 7.72 | 2.52% | 6,620 |
| Jun 24, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -3.09% | 3,000 |
| Jun 22, 2026 | 7.77 | 7.82 | 7.77 | 7.77 | 7.77 | 2.78% | 6,130 |
| Jun 19, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 3.00% | 185 |
| Jun 18, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 1.80% | 1,500 |
| Jun 17, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -2.57% | 3,000 |
| Jun 16, 2026 | 7.50 | 7.52 | 7.40 | 7.40 | 7.40 | 4.52% | 6,415 |
| Jun 15, 2026 | 6.88 | 7.08 | 6.88 | 7.08 | 7.08 | 0.71% | 6,130 |
| Jun 12, 2026 | 7.00 | 7.03 | 6.90 | 7.03 | 7.03 | 2.93% | 2,985 |
| Jun 11, 2026 | 7.04 | 7.04 | 6.80 | 6.83 | 6.83 | -8.32% | 5,974 |
| Jun 10, 2026 | 7.38 | 7.48 | 7.38 | 7.45 | 7.45 | 5.08% | 1,250 |
| Jun 9, 2026 | 7.17 | 7.17 | 7.09 | 7.09 | 7.09 | 0.42% | 3,102 |
| Jun 8, 2026 | 7.11 | 7.11 | 6.94 | 7.06 | 7.06 | -6.37% | 1,975 |
| Jun 5, 2026 | 7.63 | 7.63 | 7.54 | 7.54 | 7.54 | -7.48% | 3,367 |
| Jun 4, 2026 | 7.93 | 8.15 | 7.81 | 8.15 | 8.15 | 7.95% | 6,725 |
| Jun 3, 2026 | 7.26 | 7.55 | 7.25 | 7.55 | 7.55 | 4.86% | 5,600 |
| Jun 2, 2026 | 7.07 | 7.20 | 7.06 | 7.20 | 7.20 | -1.10% | 2,750 |
| Jun 1, 2026 | 7.35 | 7.35 | 7.20 | 7.28 | 7.28 | -5.94% | 4,065 |
| May 29, 2026 | 8.05 | 8.15 | 7.72 | 7.74 | 7.74 | 0.13% | 5,358 |
| May 28, 2026 | 7.37 | 7.73 | 7.28 | 7.73 | 7.73 | 12.35% | 18,325 |