Longpoint ETF Corp - Savvylong Up To 2x Nat Gas Etf (TSX:NGDN)
Canada
· Delayed Price · Currency is CAD 6.50
-0.26 (-3.85%)
May 9, 2025, 4:00 PM EDT
TSX:NGDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | -3.85% | 200 |
| May 2, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | - | -8.77% | 2,000 |
| May 1, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | - | -6.79% | 300 |
| Apr 29, 2025 | 7.95 | 7.97 | 7.95 | 7.95 | - | -5.02% | 2,300 |
| Apr 28, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | - | -11.05% | 804 |
| Apr 25, 2025 | 9.43 | 9.43 | 9.25 | 9.41 | - | -6.74% | 2,200 |
| Apr 24, 2025 | 10.01 | 10.09 | 9.97 | 10.09 | - | 10.51% | 3,200 |
| Apr 23, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | - | 0.88% | 300 |
| Apr 22, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | - | - | 800 |
| Apr 21, 2025 | 8.70 | 9.05 | 8.70 | 9.05 | - | 13.13% | 3,000 |
| Apr 17, 2025 | 7.87 | 8.00 | 7.81 | 8.00 | - | -1.72% | 1,900 |
| Apr 16, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | - | 5.71% | 500 |
| Apr 8, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | 14.93% | 2,500 |
| Apr 4, 2025 | 6.59 | 6.70 | 6.59 | 6.70 | - | 4.85% | 1,800 |
| Apr 1, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | - | -7.39% | 2,100 |
| Mar 27, 2025 | 6.85 | 6.90 | 6.85 | 6.90 | - | 4.07% | 700 |
| Mar 26, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | - | 7.80% | 200 |
| Mar 21, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | - | 5.31% | 100 |
| Mar 19, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | - | -3.47% | 100 |
| Mar 12, 2025 | 6.05 | 6.07 | 6.05 | 6.05 | - | 3.07% | 400 |
| Mar 7, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | - | 5.96% | 100 |
| Mar 6, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | - | 5.12% | 200 |
| Mar 5, 2025 | 5.29 | 5.29 | 5.27 | 5.27 | - | -2.41% | 500 |
| Mar 4, 2025 | 5.41 | 5.41 | 5.40 | 5.40 | - | -25.52% | 1,100 |
| Feb 28, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | - | 5.07% | 1,000 |
| Feb 27, 2025 | 6.70 | 6.90 | 6.70 | 6.90 | - | -0.43% | 400 |
| Feb 24, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | - | 15.50% | 300 |
| Feb 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | -9.64% | 1,300 |
| Feb 20, 2025 | 6.52 | 6.67 | 6.51 | 6.64 | - | 11.78% | 6,200 |
| Feb 19, 2025 | 6.38 | 6.38 | 5.94 | 5.94 | - | -15.14% | 14,500 |
| Feb 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | -11.95% | 1,800 |
| Feb 14, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | - | -6.25% | 100 |
| Feb 13, 2025 | 8.32 | 8.48 | 8.32 | 8.48 | - | -4.50% | 1,300 |
| Feb 12, 2025 | 8.92 | 8.94 | 8.88 | 8.88 | - | -5.73% | 2,200 |
| Feb 10, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | - | -11.72% | 300 |
| Feb 4, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | - | -16.64% | 100 |
| Jan 31, 2025 | 12.63 | 12.80 | 12.63 | 12.80 | - | 0.39% | 500 |
| Jan 30, 2025 | 12.25 | 12.75 | 12.15 | 12.75 | - | 5.81% | 800 |
| Jan 28, 2025 | 12.03 | 12.05 | 12.03 | 12.05 | - | 6.64% | 400 |
| Jan 27, 2025 | 11.34 | 11.34 | 11.30 | 11.30 | - | 5.21% | 200 |
| Jan 21, 2025 | 10.80 | 10.80 | 10.74 | 10.74 | - | 4.78% | 200 |
| Jan 20, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | - | - | 300 |
| Jan 17, 2025 | 10.02 | 10.25 | 9.85 | 10.25 | - | 17.14% | 2,600 |
| Jan 16, 2025 | 9.45 | 9.45 | 8.75 | 8.75 | - | -8.95% | 2,900 |
| Jan 15, 2025 | 10.20 | 10.20 | 9.61 | 9.61 | - | -9.85% | 1,001 |
| Jan 14, 2025 | 11.08 | 11.08 | 10.66 | 10.66 | - | 2.21% | 600 |
| Jan 13, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | - | -6.96% | 200 |
| Jan 10, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | - | -8.27% | 200 |
| Jan 9, 2025 | 11.49 | 12.22 | 11.49 | 12.22 | - | -4.23% | 400 |
| Jan 8, 2025 | 12.70 | 12.76 | 12.70 | 12.76 | - | -12.24% | 900 |