Harvest Alphabet Enhanced High Income Shares ETF (TSX:GOGY)
Canada
· Delayed Price · Currency is CAD 11.30
+0.26 (2.36%)
May 16, 2025, 4:00 PM EDT
TSX:GOGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 11.57 | 11.57 | 11.37 | 11.37 | - | 2.39% | 3,000 |
| May 20, 2025 | 11.27 | 11.28 | 11.03 | 11.11 | - | -1.73% | 2,800 |
| May 16, 2025 | 11.34 | 11.34 | 11.30 | 11.30 | - | 2.36% | 3,700 |
| May 15, 2025 | 11.11 | 11.11 | 11.04 | 11.04 | - | -1.69% | 1,400 |
| May 14, 2025 | 10.86 | 11.33 | 10.86 | 11.23 | - | 3.89% | 24,300 |
| May 13, 2025 | 10.68 | 10.86 | 10.65 | 10.81 | - | 0.56% | 6,200 |
| May 12, 2025 | 10.75 | 10.79 | 10.64 | 10.75 | - | 4.37% | 7,100 |
| May 9, 2025 | 10.40 | 10.40 | 10.27 | 10.30 | - | -0.87% | 6,900 |
| May 8, 2025 | 10.39 | 10.49 | 10.30 | 10.39 | - | 2.67% | 6,000 |
| May 7, 2025 | 10.97 | 10.97 | 9.90 | 10.12 | - | -7.50% | 15,800 |
| May 6, 2025 | 10.96 | 10.96 | 10.92 | 10.94 | - | -0.09% | 2,100 |
| May 5, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | - | 0.92% | 200 |
| May 2, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | - | 0.28% | 1,300 |
| May 1, 2025 | 10.79 | 10.82 | 10.79 | 10.82 | - | 1.79% | 500 |
| Apr 30, 2025 | 10.50 | 10.63 | 10.50 | 10.63 | - | -4.23% | 600 |
| Apr 29, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | - | 1.56% | 4,300 |
| Apr 28, 2025 | 10.96 | 10.96 | 10.93 | 10.93 | - | -0.14% | 300 |
| Apr 25, 2025 | 11.06 | 11.06 | 10.95 | 10.95 | - | 1.72% | 1,000 |
| Apr 24, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | - | 2.09% | 100 |
| Apr 23, 2025 | 10.65 | 10.65 | 10.54 | 10.54 | - | 5.29% | 1,300 |
| Apr 22, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | - | 1.21% | 300 |
| Apr 21, 2025 | 9.98 | 9.98 | 9.83 | 9.89 | - | -2.75% | 1,400 |
| Apr 17, 2025 | 10.12 | 10.18 | 10.12 | 10.17 | - | -0.78% | 1,700 |
| Apr 16, 2025 | 10.50 | 10.50 | 10.25 | 10.25 | - | -3.21% | 800 |
| Apr 15, 2025 | 10.80 | 10.85 | 10.59 | 10.59 | - | -2.31% | 5,900 |
| Apr 14, 2025 | 10.85 | 10.85 | 10.84 | 10.84 | - | 1.69% | 600 |
| Apr 11, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | - | 0.47% | 600 |
| Apr 10, 2025 | 10.70 | 10.70 | 10.61 | 10.61 | - | -3.37% | 500 |
| Apr 9, 2025 | 10.65 | 10.98 | 10.65 | 10.98 | - | 12.16% | 700 |
| Apr 8, 2025 | 10.37 | 10.68 | 9.77 | 9.79 | - | -3.17% | 6,900 |
| Apr 7, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | - | -2.79% | 300 |
| Apr 4, 2025 | 9.92 | 10.40 | 9.92 | 10.40 | - | 0.78% | 1,400 |
| Apr 3, 2025 | 10.28 | 10.41 | 10.27 | 10.32 | - | -5.32% | 7,600 |
| Apr 2, 2025 | 10.96 | 10.96 | 10.90 | 10.90 | - | -0.55% | 1,500 |
| Apr 1, 2025 | 10.86 | 11.07 | 10.86 | 10.96 | - | 0.92% | 2,000 |
| Mar 31, 2025 | 10.63 | 10.86 | 10.63 | 10.86 | - | -0.55% | 700 |
| Mar 28, 2025 | 11.40 | 11.40 | 10.87 | 10.92 | - | -5.37% | 6,700 |
| Mar 27, 2025 | 11.70 | 11.75 | 11.54 | 11.54 | - | -2.12% | 7,200 |
| Mar 26, 2025 | 11.94 | 11.94 | 11.79 | 11.79 | - | -2.80% | 400 |
| Mar 25, 2025 | 12.10 | 12.14 | 12.07 | 12.13 | - | 1.17% | 2,700 |
| Mar 24, 2025 | 11.92 | 11.99 | 11.92 | 11.99 | - | 2.74% | 400 |
| Mar 21, 2025 | 11.56 | 11.67 | 11.54 | 11.67 | - | 0.95% | 2,500 |
| Mar 20, 2025 | 11.53 | 11.71 | 11.53 | 11.56 | - | 0.52% | 2,200 |
| Mar 19, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | - | 1.14% | 100 |
| Mar 18, 2025 | 11.51 | 11.51 | 11.11 | 11.37 | - | -2.82% | 3,400 |
| Mar 17, 2025 | 11.79 | 11.80 | 11.70 | 11.70 | - | -1.35% | 1,600 |
| Mar 14, 2025 | 11.81 | 11.86 | 11.77 | 11.86 | - | 2.15% | 800 |
| Mar 13, 2025 | 11.70 | 11.70 | 11.61 | 11.61 | - | -2.93% | 2,000 |
| Mar 12, 2025 | 11.93 | 11.96 | 11.93 | 11.96 | - | 2.22% | 100 |
| Mar 11, 2025 | 11.87 | 11.87 | 11.70 | 11.70 | - | -2.82% | 1,500 |