SavvyLong Geared Natural Gas ETF (TSX:GASU)
Canada · Delayed Price · Currency is CAD 7.28
-0.45 (-5.82%)
Jun 29, 2026, 9:47 AM EST
TSX:GASU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 7.28 | 7.28 | 7.27 | 7.28 | - | -5.82% | 3,200 |
| 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 |
| May 27, 2026 | 7.00 | 7.05 | 6.88 | 6.88 | 6.88 | 4.88% | 4,804 |
| May 26, 2026 | 6.88 | 6.88 | 6.56 | 6.56 | 6.56 | -2.24% | 881 |
| May 25, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1.98% | 1,100 |
| May 22, 2026 | 6.84 | 6.84 | 6.58 | 6.58 | 6.58 | -7.71% | 20,756 |
| May 21, 2026 | 7.23 | 7.34 | 7.13 | 7.13 | 7.13 | -1.66% | 5,795 |
| May 20, 2026 | 7.63 | 7.63 | 7.22 | 7.25 | 7.25 | -7.64% | 28,386 |
| May 19, 2026 | 7.54 | 7.86 | 7.54 | 7.85 | 7.85 | 11.03% | 25,543 |
| May 15, 2026 | 7.07 | 7.10 | 6.96 | 7.07 | 7.07 | 1.87% | 12,025 |
| 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 |