Financial News
GX Natural Gas ETF (TSX: HUN )
8.580
+0.040
(+0.47%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2017 | 6.640 | 6.640 | 6.640 | 6.640 | 500 | -0.13(-1.92%) |
| May 30, 2017 | 6.770 | 6.770 | 6.770 | 6.770 | 8,000 | +0.00(+0.00%) |
| May 29, 2017 | 6.770 | 6.770 | 6.770 | 6.770 | 3,701 | -0.18(-2.59%) |
| May 25, 2017 | 6.950 | 6.950 | 6.950 | 0 | -0.34(-4.66%) | |
| May 12, 2017 | 7.290 | 7.290 | 7.290 | 0 | +0.05(+0.69%) | |
| May 11, 2017 | 7.160 | 7.240 | 7.160 | 7.240 | 10,900 | +0.08(+1.12%) |
| May 10, 2017 | 7.200 | 7.200 | 7.160 | 7.160 | 15,156 | +0.22(+3.17%) |
| May 04, 2017 | 6.940 | 6.940 | 6.940 | 0 | -0.06(-0.86%) | |
| May 03, 2017 | 7.000 | 7.000 | 7.000 | 7.000 | 4,000 | +0.07(+1.01%) |
| May 02, 2017 | 6.930 | 6.930 | 6.930 | 6.930 | 2,900 | -0.18(-2.53%) |
| Apr 28, 2017 | 7.110 | 7.110 | 7.110 | 0 | +0.16(+2.30%) | |
| Apr 24, 2017 | 6.950 | 6.950 | 6.950 | 0 | -0.07(-1.00%) | |
| Apr 21, 2017 | 7.020 | 7.020 | 7.020 | 7.020 | 3,901 | -0.06(-0.85%) |
| Apr 20, 2017 | 7.080 | 7.080 | 7.080 | 7.080 | 100 | +0.06(+0.85%) |
| Apr 11, 2017 | 7.020 | 7.020 | 7.020 | 0 | -0.13(-1.82%) | |
| Apr 10, 2017 | 7.070 | 7.150 | 7.070 | 7.150 | 7,300 | -0.01(-0.14%) |
| Apr 07, 2017 | 7.160 | 7.160 | 7.160 | 7.160 | 200 | -0.07(-0.97%) |
| Apr 06, 2017 | 7.230 | 7.230 | 7.230 | 7.230 | 100 | +0.05(+0.70%) |
| Apr 05, 2017 | 7.220 | 7.220 | 7.180 | 7.180 | 8,300 | +0.05(+0.70%) |
| Apr 04, 2017 | 7.060 | 7.130 | 7.060 | 7.130 | 5,600 | +0.18(+2.59%) |
| Apr 03, 2017 | 6.950 | 6.950 | 6.950 | 6.950 | 1,000 | -0.05(-0.71%) |
| Mar 31, 2017 | 7.000 | 7.000 | 7.000 | 7.000 | 750 | +0.00(+0.00%) |
| Mar 30, 2017 | 7.000 | 7.000 | 7.000 | 7.000 | 1,606 | +0.04(+0.57%) |
| Mar 28, 2017 | 6.960 | 6.960 | 6.960 | 15 | +0.03(+0.43%) | |
| Mar 27, 2017 | 6.930 | 6.930 | 6.930 | 6.930 | 160 | +0.02(+0.29%) |
| Mar 24, 2017 | 6.910 | 6.910 | 6.910 | 6.910 | 2,600 | +0.10(+1.47%) |
| Mar 22, 2017 | 6.810 | 6.810 | 6.810 | 0 | -0.06(-0.87%) | |
| Mar 21, 2017 | 6.870 | 6.870 | 6.870 | 6.870 | 3,700 | +0.09(+1.33%) |
| Mar 20, 2017 | 6.780 | 6.780 | 6.780 | 6.780 | 2,970 | +0.10(+1.50%) |
| Mar 17, 2017 | 6.660 | 6.680 | 6.650 | 6.680 | 1,001 | +0.03(+0.45%) |
| Mar 16, 2017 | 6.630 | 6.650 | 6.630 | 6.650 | 1,200 | -0.03(-0.45%) |
| Mar 15, 2017 | 6.680 | 6.680 | 6.680 | 6.680 | 5,000 | -0.08(-1.18%) |
| Mar 13, 2017 | 6.760 | 6.760 | 6.760 | 0 | -0.03(-0.44%) | |
| Mar 10, 2017 | 6.780 | 6.790 | 6.780 | 6.790 | 8,500 | +0.01(+0.15%) |
| Mar 09, 2017 | 6.770 | 6.780 | 6.770 | 6.780 | 600 | +0.04(+0.59%) |
| Mar 08, 2017 | 6.740 | 6.740 | 6.720 | 6.740 | 680 | +0.06(+0.90%) |
| Mar 07, 2017 | 6.680 | 6.680 | 6.680 | 6.680 | 5,900 | +0.00(+0.00%) |
| Mar 06, 2017 | 6.810 | 6.820 | 6.680 | 6.680 | 8,500 | -0.04(-0.60%) |
| Mar 03, 2017 | 6.650 | 6.720 | 6.650 | 6.720 | 19,780 | +0.02(+0.30%) |
| Mar 02, 2017 | 6.650 | 6.700 | 6.650 | 6.700 | 2,200 | +0.07(+1.06%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
