Global X Natural Gas ETF (TSX:HUN)
Canada · Delayed Price · Currency is CAD 7.39
-0.04 (-0.54%)
Sep 30, 2025, 2:18 PM EDT
TSX:HUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 7.45 | 7.50 | 7.39 | 7.39 | 7.39 | -0.54% | 2,710 |
| Sep 29, 2025 | 7.41 | 7.51 | 7.41 | 7.43 | 7.43 | 0.27% | 4,103 |
| Sep 26, 2025 | 7.30 | 7.41 | 7.26 | 7.41 | 7.41 | 0.54% | 3,801 |
| Sep 25, 2025 | 7.36 | 7.42 | 7.35 | 7.37 | 7.37 | 1.24% | 2,300 |
| Sep 24, 2025 | 7.25 | 7.29 | 7.25 | 7.28 | 7.28 | 0.41% | 6,400 |
| Sep 23, 2025 | 7.19 | 7.28 | 7.19 | 7.25 | 7.25 | -0.28% | 7,701 |
| Sep 22, 2025 | 7.41 | 7.41 | 7.25 | 7.27 | 7.27 | -1.09% | 11,806 |
| Sep 19, 2025 | 7.42 | 7.45 | 7.35 | 7.35 | 7.35 | -0.94% | 4,420 |
| Sep 18, 2025 | 7.63 | 7.63 | 7.42 | 7.42 | 7.42 | -1.85% | 2,014 |
| Sep 17, 2025 | 7.60 | 7.69 | 7.56 | 7.56 | 7.56 | -0.13% | 10,700 |
| Sep 16, 2025 | 7.50 | 7.57 | 7.50 | 7.57 | 7.57 | 1.88% | 211 |
| Sep 15, 2025 | 7.31 | 7.43 | 7.31 | 7.43 | 7.43 | 1.50% | 1,900 |
| Sep 12, 2025 | 7.41 | 7.41 | 7.32 | 7.32 | 7.32 | -1.21% | 6,915 |
| Sep 11, 2025 | 7.49 | 7.51 | 7.41 | 7.41 | 7.41 | -0.54% | 6,000 |
| Sep 10, 2025 | 7.46 | 7.52 | 7.44 | 7.45 | 7.45 | -0.80% | 8,100 |
| Sep 9, 2025 | 7.46 | 7.51 | 7.42 | 7.51 | 7.51 | 0.13% | 6,800 |
| Sep 8, 2025 | 7.44 | 7.55 | 7.44 | 7.50 | 7.50 | 1.21% | 4,000 |
| Sep 5, 2025 | 7.71 | 7.71 | 7.41 | 7.41 | 7.41 | -1.98% | 3,800 |
| Sep 4, 2025 | 7.60 | 7.60 | 7.49 | 7.56 | 7.56 | -0.66% | 4,200 |
| Sep 3, 2025 | 7.55 | 7.63 | 7.55 | 7.61 | 7.61 | 1.06% | 6,143 |
| Sep 2, 2025 | 7.45 | 7.53 | 7.41 | 7.53 | 7.53 | -0.40% | 3,700 |
| Aug 29, 2025 | 7.42 | 7.56 | 7.36 | 7.56 | 7.56 | 2.16% | 4,149 |
| Aug 28, 2025 | 7.25 | 7.43 | 7.25 | 7.40 | 7.40 | 1.37% | 11,300 |
| Aug 27, 2025 | 7.32 | 7.33 | 7.30 | 7.30 | 7.30 | 2.67% | 1,015 |
| Aug 26, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -1.25% | 320 |
| Aug 25, 2025 | 7.28 | 7.28 | 7.16 | 7.20 | 7.20 | -1.10% | 3,631 |
| Aug 22, 2025 | 7.40 | 7.40 | 7.26 | 7.28 | 7.28 | -1.62% | 9,800 |
| Aug 21, 2025 | 7.35 | 7.41 | 7.35 | 7.40 | 7.40 | 0.95% | 300 |
| Aug 20, 2025 | 7.30 | 7.33 | 7.30 | 7.33 | 7.33 | - | 2,700 |
| Aug 19, 2025 | 7.50 | 7.50 | 7.33 | 7.33 | 7.33 | -2.14% | 11,700 |
| Aug 18, 2025 | 7.51 | 7.51 | 7.48 | 7.49 | 7.49 | -1.19% | 4,200 |
| Aug 15, 2025 | 7.44 | 7.58 | 7.44 | 7.58 | 7.58 | 1.88% | 405 |
| Aug 14, 2025 | 7.50 | 7.50 | 7.44 | 7.44 | 7.44 | -0.80% | 1,600 |
| Aug 13, 2025 | 7.51 | 7.51 | 7.50 | 7.50 | 7.50 | -0.66% | 406 |
| Aug 12, 2025 | 7.70 | 7.70 | 7.51 | 7.55 | 7.55 | -2.58% | 1,700 |
| Aug 11, 2025 | 7.77 | 7.79 | 7.75 | 7.75 | 7.75 | -1.65% | 1,600 |
| Aug 8, 2025 | 8.00 | 8.00 | 7.80 | 7.88 | 7.88 | -1.50% | 3,200 |
| Aug 7, 2025 | 7.93 | 8.00 | 7.93 | 8.00 | 8.00 | 2.56% | 1,900 |
| Aug 6, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.13% | 1,003 |
| Aug 5, 2025 | 7.90 | 7.90 | 7.80 | 7.81 | 7.81 | -2.01% | 3,800 |
| Aug 1, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.63% | - |
| Jul 31, 2025 | 7.87 | 7.92 | 7.87 | 7.92 | 7.92 | 0.25% | 4,511 |
| Jul 30, 2025 | 7.92 | 7.92 | 7.90 | 7.90 | 7.90 | -0.25% | 600 |
| Jul 29, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.75% | 610 |
| Jul 28, 2025 | 7.90 | 7.98 | 7.88 | 7.98 | 7.98 | -0.87% | 6,334 |
| Jul 25, 2025 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | -0.37% | 3,400 |
| Jul 24, 2025 | 8.17 | 8.18 | 8.06 | 8.08 | 8.08 | -0.49% | 75,500 |
| Jul 23, 2025 | 8.17 | 8.37 | 8.06 | 8.12 | 8.12 | -2.17% | 12,600 |
| Jul 22, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | 1,200 |
| Jul 21, 2025 | 8.36 | 8.36 | 8.35 | 8.35 | 8.35 | -3.02% | 2,630 |