Global X Natural Gas ETF (TSX: HUN)
Canada
· Delayed Price · Currency is CAD 8.01
-0.08 (-0.99%)
Dec 27, 2024, 10:43 AM EST
HUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 8.00 | 8.09 | 8.00 | 8.09 | 8.09 | 1.76% | 2,743 |
| Dec 23, 2024 | 7.86 | 7.98 | 7.86 | 7.95 | 7.95 | -0.25% | 2,930 |
| Dec 20, 2024 | 7.95 | 7.98 | 7.83 | 7.97 | 7.97 | 1.40% | 8,149 |
| Dec 19, 2024 | 7.80 | 7.86 | 7.80 | 7.86 | 7.86 | 1.68% | 6,550 |
| Dec 18, 2024 | 7.79 | 7.79 | 7.73 | 7.73 | 7.73 | 0.26% | 590 |
| Dec 17, 2024 | 7.68 | 7.71 | 7.64 | 7.71 | 7.71 | 0.26% | 1,040 |
| Dec 16, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.90% | 100 |
| Dec 13, 2024 | 7.85 | 7.85 | 7.76 | 7.76 | 7.76 | -1.27% | 500 |
| Dec 12, 2024 | 7.87 | 7.87 | 7.86 | 7.86 | 7.86 | 0.77% | 1,100 |
| Dec 11, 2024 | 7.74 | 7.80 | 7.74 | 7.80 | 7.80 | 0.65% | 2,271 |
| Dec 9, 2024 | 7.77 | 7.77 | 7.73 | 7.75 | 7.75 | -0.13% | 2,570 |
| Dec 6, 2024 | 7.71 | 7.76 | 7.69 | 7.76 | 7.76 | 0.65% | 1,400 |
| Dec 5, 2024 | 7.69 | 7.71 | 7.69 | 7.71 | 7.71 | 0.26% | 3,063 |
| Dec 4, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 1.59% | 210 |
| Dec 3, 2024 | 7.65 | 7.65 | 7.57 | 7.57 | 7.57 | -3.07% | 5,503 |
| Dec 2, 2024 | 7.76 | 7.76 | 7.70 | 7.81 | 7.81 | - | 5,954 |
| Nov 29, 2024 | 7.78 | 7.81 | 7.78 | 7.81 | 7.81 | 0.64% | 1,901 |
| Nov 28, 2024 | 7.35 | 7.76 | 7.35 | 7.76 | 7.76 | 0.78% | 3,863 |
| Nov 27, 2024 | 7.75 | 7.75 | 7.65 | 7.70 | 7.70 | -1.16% | 9,375 |
| Nov 26, 2024 | 7.79 | 7.85 | 7.75 | 7.79 | 7.79 | 2.64% | 13,163 |
| Nov 25, 2024 | 7.60 | 7.79 | 7.45 | 7.59 | 7.59 | - | 19,542 |
| Nov 22, 2024 | 7.31 | 7.63 | 7.31 | 7.59 | 7.59 | -1.30% | 13,162 |
| Nov 21, 2024 | 7.76 | 7.80 | 7.69 | 7.69 | 7.69 | 1.18% | 10,250 |
| Nov 20, 2024 | 7.35 | 7.60 | 7.35 | 7.60 | 7.60 | 4.11% | 9,480 |
| Nov 19, 2024 | 7.26 | 7.35 | 7.26 | 7.30 | 7.30 | 1.39% | 12,631 |
| Nov 18, 2024 | 7.24 | 7.24 | 7.12 | 7.20 | 7.20 | 1.41% | 2,444 |
| Nov 15, 2024 | 6.97 | 7.10 | 6.97 | 7.10 | 7.10 | 2.16% | 3,715 |
| Nov 14, 2024 | 7.16 | 7.16 | 6.93 | 6.95 | 6.95 | -5.83% | 4,830 |
| Nov 13, 2024 | 7.10 | 7.38 | 7.10 | 7.38 | 7.38 | 3.22% | 9,806 |
| Nov 12, 2024 | 7.11 | 7.34 | 6.81 | 7.15 | 7.15 | 7.52% | 7,494 |
| Nov 11, 2024 | 6.80 | 7.25 | 6.80 | 6.65 | 6.65 | -1.34% | 35,847 |
| Nov 8, 2024 | 6.76 | 6.76 | 6.62 | 6.74 | 6.74 | 0.75% | 7,268 |
| Nov 7, 2024 | 6.75 | 6.75 | 6.68 | 6.69 | 6.69 | -2.76% | 29,506 |
| Nov 6, 2024 | 6.82 | 6.90 | 6.80 | 6.88 | 6.88 | 2.23% | 6,720 |
| Nov 5, 2024 | 7.02 | 7.02 | 6.68 | 6.73 | 6.73 | -2.75% | 9,581 |
| Nov 4, 2024 | 6.74 | 6.94 | 6.73 | 6.92 | 6.92 | 2.98% | 15,146 |
| Nov 1, 2024 | 6.75 | 6.76 | 6.66 | 6.72 | 6.72 | -0.59% | 39,612 |
| Oct 31, 2024 | 6.97 | 6.97 | 6.76 | 6.76 | 6.76 | -3.57% | 20,646 |
| Oct 30, 2024 | 7.02 | 7.11 | 6.97 | 7.01 | 7.01 | -1.96% | 7,246 |
| Oct 29, 2024 | 7.11 | 7.15 | 7.06 | 7.15 | 7.15 | 0.70% | 2,635 |
| Oct 28, 2024 | 7.34 | 7.34 | 7.04 | 7.10 | 7.10 | -6.95% | 23,824 |
| Oct 25, 2024 | 7.51 | 7.63 | 7.51 | 7.63 | 7.63 | 1.60% | 1,918 |
| Oct 24, 2024 | 7.38 | 7.52 | 7.31 | 7.51 | 7.51 | 1.90% | 19,797 |
| Oct 23, 2024 | 7.19 | 7.37 | 7.18 | 7.37 | 7.37 | 2.50% | 3,122 |
| Oct 22, 2024 | 7.01 | 7.26 | 7.01 | 7.19 | 7.19 | 1.70% | 101,533 |
| Oct 21, 2024 | 7.06 | 7.11 | 7.04 | 7.07 | 7.07 | 1.43% | 116,332 |
| Oct 18, 2024 | 7.05 | 7.05 | 6.97 | 6.97 | 6.97 | -1.27% | 47,011 |
| Oct 17, 2024 | 7.14 | 7.17 | 7.05 | 7.06 | 7.06 | -1.40% | 7,641 |
| Oct 16, 2024 | 7.25 | 7.25 | 7.11 | 7.16 | 7.16 | -1.78% | 142,103 |
| Oct 15, 2024 | 7.38 | 7.42 | 7.29 | 7.29 | 7.29 | -2.93% | 16,890 |
| Oct 11, 2024 | 7.55 | 7.55 | 7.50 | 7.51 | 7.51 | -1.83% | 3,199 |
| Oct 10, 2024 | 7.61 | 7.70 | 7.59 | 7.65 | 7.65 | -0.52% | 3,830 |
| Oct 9, 2024 | 7.67 | 7.69 | 7.65 | 7.69 | 7.69 | -2.41% | 5,120 |
| Oct 8, 2024 | 7.95 | 7.96 | 7.88 | 7.88 | 7.88 | -0.88% | 9,790 |
| Oct 7, 2024 | 8.11 | 8.11 | 7.95 | 7.95 | 7.95 | -1.97% | 4,332 |
| Oct 4, 2024 | 8.26 | 8.26 | 8.10 | 8.11 | 8.11 | -1.82% | 17,142 |
| Oct 3, 2024 | 8.24 | 8.30 | 8.23 | 8.26 | 8.26 | 1.72% | 4,949 |
| Oct 2, 2024 | 8.22 | 8.22 | 8.07 | 8.12 | 8.12 | 0.87% | 1,740 |
| Oct 1, 2024 | 8.20 | 8.24 | 8.03 | 8.05 | 8.05 | -1.83% | 6,397 |
| Sep 30, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.11% | 460 |
| Sep 27, 2024 | 8.10 | 8.13 | 7.97 | 8.11 | 8.11 | 2.27% | 92,241 |
| Sep 26, 2024 | 8.06 | 8.06 | 7.89 | 7.93 | 7.93 | -1.00% | 14,418 |
| Sep 25, 2024 | 8.05 | 8.05 | 8.01 | 8.01 | 8.01 | - | 8,200 |
| Sep 24, 2024 | 8.05 | 8.05 | 7.93 | 8.01 | 8.01 | -1.72% | 16,451 |
| Sep 23, 2024 | 7.98 | 8.15 | 7.98 | 8.15 | 8.15 | 3.03% | 17,939 |
| Sep 20, 2024 | 7.59 | 7.92 | 7.59 | 7.91 | 7.91 | 3.94% | 12,426 |
| Sep 19, 2024 | 7.51 | 7.61 | 7.46 | 7.61 | 7.61 | 1.33% | 701 |
| Sep 18, 2024 | 7.52 | 7.52 | 7.51 | 7.51 | 7.51 | -0.40% | 14,792 |
| Sep 17, 2024 | 7.65 | 7.65 | 7.54 | 7.54 | 7.54 | -0.79% | 1,700 |
| Sep 16, 2024 | 7.44 | 7.63 | 7.44 | 7.60 | 7.60 | 1.60% | 3,374 |
| Sep 13, 2024 | 7.65 | 7.65 | 7.48 | 7.48 | 7.48 | -3.48% | 9,772 |
| Sep 12, 2024 | 7.61 | 7.75 | 7.61 | 7.75 | 7.75 | 1.97% | 1,744 |
| Sep 11, 2024 | 7.53 | 7.63 | 7.53 | 7.60 | 7.60 | 0.66% | 827 |
| Sep 10, 2024 | 7.61 | 7.61 | 7.54 | 7.55 | 7.55 | -0.66% | 1,720 |
| Sep 9, 2024 | 7.61 | 7.63 | 7.60 | 7.60 | 7.60 | -1.81% | 1,706 |
| Sep 6, 2024 | 7.67 | 7.74 | 7.67 | 7.74 | 7.74 | 0.52% | 17,024 |
| Sep 5, 2024 | 7.76 | 7.76 | 7.63 | 7.70 | 7.70 | 1.85% | 8,679 |
| Sep 4, 2024 | 7.60 | 7.60 | 7.56 | 7.56 | 7.56 | -1.18% | 2,702 |
| Sep 3, 2024 | 7.50 | 7.65 | 7.44 | 7.65 | 7.65 | 0.79% | 11,721 |
| Aug 30, 2024 | 7.61 | 7.63 | 7.55 | 7.59 | 7.59 | -1.43% | 18,872 |
| Aug 29, 2024 | 7.60 | 7.70 | 7.56 | 7.70 | 7.70 | 0.13% | 11,122 |
| Aug 28, 2024 | 7.60 | 7.72 | 7.60 | 7.69 | 7.69 | 0.26% | 6,225 |
| Aug 27, 2024 | 7.72 | 7.72 | 7.63 | 7.67 | 7.67 | -0.78% | 29,278 |
| Aug 26, 2024 | 7.72 | 7.80 | 7.71 | 7.73 | 7.73 | -0.13% | 18,961 |
| Aug 23, 2024 | 7.75 | 7.77 | 7.72 | 7.74 | 7.74 | -1.02% | 7,040 |
| Aug 22, 2024 | 7.82 | 7.87 | 7.76 | 7.82 | 7.82 | -2.49% | 385,217 |
| Aug 21, 2024 | 7.92 | 8.02 | 7.90 | 8.02 | 8.02 | 1.26% | 7,677 |
| Aug 20, 2024 | 7.90 | 7.92 | 7.90 | 7.92 | 7.92 | -0.63% | 2,216 |
| Aug 19, 2024 | 8.00 | 8.02 | 7.96 | 7.97 | 7.97 | 1.53% | 3,519 |
| Aug 16, 2024 | 7.88 | 7.88 | 7.85 | 7.85 | 7.85 | -1.63% | 1,843 |
| Aug 15, 2024 | 8.05 | 8.14 | 7.98 | 7.98 | 7.98 | -1.72% | 9,691 |
| Aug 14, 2024 | 8.18 | 8.18 | 8.12 | 8.12 | 8.12 | 0.50% | 2,062 |
| Aug 13, 2024 | 8.10 | 8.10 | 8.08 | 8.08 | 8.08 | -1.22% | 970 |
| Aug 12, 2024 | 8.20 | 8.30 | 8.18 | 8.18 | 8.18 | 0.25% | 17,060 |
| Aug 9, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.99% | 100 |
| Aug 8, 2024 | 7.99 | 8.20 | 7.90 | 8.08 | 8.08 | 1.13% | 4,980 |
| Aug 7, 2024 | 7.80 | 7.99 | 7.80 | 7.99 | 7.99 | 3.23% | 5,710 |
| Aug 6, 2024 | 7.66 | 7.79 | 7.66 | 7.74 | 7.74 | 0.39% | 10,578 |
| Aug 2, 2024 | 7.85 | 7.85 | 7.63 | 7.71 | 7.71 | -1.15% | 14,168 |
| Aug 1, 2024 | 7.90 | 7.99 | 7.79 | 7.80 | 7.80 | -1.76% | 6,285 |