Global X Natural Gas ETF (TSX:HUN)
Canada · Delayed Price · Currency is CAD 8.92
+0.06 (0.68%)
Jul 16, 2025, 10:08 AM EDT
TSX:HUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 1.26% | 4,800 |
| Jul 14, 2025 | 8.75 | 8.76 | 8.75 | 8.76 | 8.76 | 1.51% | 213 |
| Jul 11, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.35% | 112 |
| Jul 10, 2025 | 8.45 | 8.60 | 8.45 | 8.60 | 8.60 | 2.87% | 2,636 |
| Jul 9, 2025 | 8.35 | 8.36 | 8.25 | 8.36 | 8.36 | -1.42% | 2,318 |
| Jul 8, 2025 | 8.54 | 8.54 | 8.48 | 8.48 | 8.48 | -0.93% | 1,400 |
| Jul 7, 2025 | 8.34 | 8.59 | 8.34 | 8.56 | 8.56 | 0.82% | 9,500 |
| Jul 4, 2025 | 8.47 | 8.49 | 8.47 | 8.49 | 8.49 | 0.24% | 300 |
| Jul 3, 2025 | 8.71 | 8.71 | 8.47 | 8.47 | 8.47 | -1.63% | 2,000 |
| Jul 2, 2025 | 8.71 | 8.72 | 8.61 | 8.61 | 8.61 | - | 3,000 |
| Jun 30, 2025 | 8.77 | 8.77 | 8.61 | 8.61 | 8.61 | -4.33% | 5,502 |
| Jun 27, 2025 | 8.89 | 9.00 | 8.89 | 9.00 | 9.00 | 3.57% | 2,802 |
| Jun 26, 2025 | 8.70 | 8.70 | 8.69 | 8.69 | 8.69 | -1.25% | 1,000 |
| Jun 25, 2025 | 8.82 | 8.82 | 8.80 | 8.80 | 8.80 | -1.12% | 3,400 |
| Jun 24, 2025 | 8.98 | 8.98 | 8.87 | 8.90 | 8.90 | -1.33% | 6,000 |
| Jun 23, 2025 | 9.09 | 9.09 | 9.02 | 9.02 | 9.02 | -1.74% | 6,800 |
| Jun 20, 2025 | 9.29 | 9.29 | 9.18 | 9.18 | 9.18 | -2.65% | 2,815 |
| Jun 19, 2025 | 9.22 | 9.43 | 9.22 | 9.43 | 9.43 | 1.95% | 1,500 |
| Jun 18, 2025 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | 1.98% | 320 |
| Jun 17, 2025 | 9.10 | 9.11 | 9.07 | 9.07 | 9.07 | 1.91% | 2,400 |
| Jun 16, 2025 | 9.02 | 9.02 | 8.90 | 8.90 | 8.90 | 1.71% | 4,200 |
| Jun 13, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 100 |
| Jun 12, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.68% | 110 |
| Jun 11, 2025 | 8.87 | 8.88 | 8.81 | 8.81 | 8.81 | -0.23% | 1,432 |
| Jun 10, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.11% | - |
| Jun 9, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -2.43% | 1,100 |
| Jun 6, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.89% | 300 |
| Jun 5, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 1.13% | 500 |
| Jun 4, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - | 8,811 |
| Jun 3, 2025 | 8.82 | 8.88 | 8.82 | 8.88 | 8.88 | 0.79% | 314 |
| Jun 2, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 3.04% | 2,400 |
| May 30, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.18% | 300 |
| May 29, 2025 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | -1.86% | 2,205 |
| May 28, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -2.71% | 105 |
| May 27, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.34% | 2,300 |
| May 26, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.45% | 4,100 |
| May 23, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 1.84% | 200 |
| May 22, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | 541 |
| May 21, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.16% | - |
| May 20, 2025 | 8.64 | 8.65 | 8.64 | 8.65 | 8.65 | -2.15% | 2,600 |
| May 16, 2025 | 8.96 | 8.96 | 8.84 | 8.84 | 8.84 | -0.45% | 1,700 |
| May 15, 2025 | 9.00 | 9.00 | 8.88 | 8.88 | 8.88 | -2.95% | 700 |
| May 14, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.33% | - |
| May 13, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -1.30% | - |
| May 12, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 1.20% | - |
| May 9, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - | - |
| May 8, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.54% | 101 |
| May 7, 2025 | 9.22 | 9.22 | 9.18 | 9.18 | 9.18 | 1.66% | 300 |
| May 6, 2025 | 9.22 | 9.22 | 9.03 | 9.03 | 9.03 | -1.85% | 2,300 |
| May 5, 2025 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | 0.55% | 1,236 |