Global X Natural Gas ETF (TSX:HUN)
Canada
· Delayed Price · Currency is CAD 8.27
-0.05 (-0.60%)
Apr 23, 2025, 3:43 PM EDT
TSX:HUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 8.33 | 8.33 | 8.27 | 8.27 | 8.27 | -0.60% | 1,451 |
| Apr 22, 2025 | 8.29 | 8.32 | 8.24 | 8.32 | 8.32 | 0.60% | 1,837 |
| Apr 21, 2025 | 8.61 | 8.61 | 8.27 | 8.27 | 8.27 | -3.05% | 28,530 |
| Apr 17, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.70% | - |
| Apr 16, 2025 | 8.48 | 8.59 | 8.48 | 8.59 | 8.59 | 1.54% | 2,401 |
| Apr 15, 2025 | 8.45 | 8.48 | 8.42 | 8.46 | 8.46 | -0.24% | 2,300 |
| Apr 14, 2025 | 8.73 | 8.73 | 8.48 | 8.48 | 8.48 | -2.19% | 500 |
| Apr 11, 2025 | 8.44 | 8.67 | 8.44 | 8.67 | 8.67 | 1.05% | 2,301 |
| Apr 10, 2025 | 8.61 | 8.61 | 8.58 | 8.58 | 8.58 | -3.38% | 302 |
| Apr 9, 2025 | 8.50 | 8.88 | 8.34 | 8.88 | 8.88 | 1.25% | 17,800 |
| Apr 8, 2025 | 8.92 | 8.92 | 8.77 | 8.77 | 8.77 | -1.02% | 3,506 |
| Apr 7, 2025 | 8.89 | 9.12 | 8.86 | 8.86 | 8.86 | -2.53% | 9,703 |
| Apr 4, 2025 | 9.13 | 9.20 | 9.08 | 9.09 | 9.09 | -5.11% | 4,015 |
| Apr 3, 2025 | 9.69 | 9.69 | 9.57 | 9.58 | 9.58 | 0.31% | 1,100 |
| Apr 2, 2025 | 9.64 | 9.64 | 9.55 | 9.55 | 9.55 | 1.17% | 4,134 |
| Apr 1, 2025 | 9.51 | 9.53 | 9.42 | 9.44 | 9.44 | -2.38% | 236,611 |
| Mar 31, 2025 | 9.65 | 9.67 | 9.65 | 9.67 | 9.67 | 1.26% | 1,900 |
| Mar 28, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.70% | 600 |
| Mar 27, 2025 | 9.30 | 9.45 | 9.30 | 9.39 | 9.39 | - | 21,300 |
| Mar 26, 2025 | 9.55 | 9.55 | 9.38 | 9.39 | 9.39 | -1.78% | 7,800 |
| Mar 25, 2025 | 9.64 | 9.66 | 9.56 | 9.56 | 9.56 | -1.34% | 11,227 |
| Mar 24, 2025 | 9.74 | 9.74 | 9.69 | 9.69 | 9.69 | 0.21% | 2,606 |
| Mar 21, 2025 | 9.70 | 9.70 | 9.64 | 9.67 | 9.67 | -0.41% | 1,712 |
| Mar 20, 2025 | 9.89 | 9.89 | 9.70 | 9.71 | 9.71 | -2.41% | 822 |
| Mar 19, 2025 | 9.86 | 9.95 | 9.86 | 9.95 | 9.95 | 2.90% | 1,220 |
| Mar 18, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.10% | 612 |
| Mar 17, 2025 | 9.66 | 9.73 | 9.66 | 9.66 | 9.66 | -0.92% | 2,200 |
| Mar 14, 2025 | 9.80 | 9.80 | 9.62 | 9.75 | 9.75 | 0.21% | 5,600 |
| Mar 13, 2025 | 9.86 | 9.87 | 9.73 | 9.73 | 9.73 | 1.67% | 2,000 |
| Mar 12, 2025 | 9.75 | 9.75 | 9.43 | 9.57 | 9.57 | -4.49% | 27,927 |
| Mar 11, 2025 | 10.03 | 10.13 | 9.99 | 10.02 | 10.02 | 0.30% | 7,300 |
| Mar 10, 2025 | 9.82 | 10.14 | 9.82 | 9.99 | 9.99 | 1.73% | 20,522 |
| Mar 7, 2025 | 9.50 | 9.82 | 9.50 | 9.82 | 9.82 | 2.29% | 602 |
| Mar 6, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.94% | 1,700 |
| Mar 5, 2025 | 9.65 | 9.79 | 9.62 | 9.79 | 9.79 | 1.35% | 3,900 |
| Mar 4, 2025 | 9.63 | 9.82 | 9.58 | 9.66 | 9.66 | 3.09% | 13,000 |
| Mar 3, 2025 | 9.10 | 9.37 | 9.10 | 9.37 | 9.37 | 3.77% | 2,400 |
| Feb 28, 2025 | 9.00 | 9.07 | 9.00 | 9.03 | 9.03 | -0.22% | 5,300 |
| Feb 27, 2025 | 9.13 | 9.13 | 9.05 | 9.05 | 9.05 | -0.33% | 200 |
| Feb 26, 2025 | 9.11 | 9.11 | 9.07 | 9.08 | 9.08 | -1.63% | 3,500 |
| Feb 25, 2025 | 9.01 | 9.24 | 9.01 | 9.23 | 9.23 | 2.44% | 2,200 |
| Feb 24, 2025 | 9.07 | 9.07 | 9.00 | 9.01 | 9.01 | -1.96% | 5,332 |
| Feb 21, 2025 | 9.24 | 9.35 | 9.12 | 9.19 | 9.19 | 1.43% | 7,221 |
| Feb 20, 2025 | 9.19 | 9.19 | 9.01 | 9.06 | 9.06 | -1.95% | 6,019 |
| Feb 19, 2025 | 9.04 | 9.29 | 9.04 | 9.24 | 9.24 | 3.47% | 20,000 |
| Feb 18, 2025 | 8.65 | 9.00 | 8.64 | 8.93 | 8.93 | 2.76% | 13,900 |
| Feb 14, 2025 | 8.70 | 8.77 | 8.68 | 8.69 | 8.69 | 0.58% | 636,919 |
| Feb 13, 2025 | 8.70 | 8.81 | 8.64 | 8.64 | 8.64 | 0.35% | 35,000 |
| Feb 12, 2025 | 8.60 | 8.65 | 8.55 | 8.61 | 8.61 | 0.12% | 5,500 |
| Feb 11, 2025 | 8.56 | 8.60 | 8.56 | 8.60 | 8.60 | 1.06% | 4,135 |