Harvest Global Gold Giants Index ETF (TSX:HGGG)
Canada · Delayed Price · Currency is CAD 80.68
-1.57 (-1.91%)
Nov 13, 2025, 3:40 PM EST
TSX:HGGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 82.79 | 82.79 | 80.68 | 80.68 | 80.68 | -1.91% | 1,385 |
| Nov 12, 2025 | 81.00 | 82.81 | 81.00 | 82.25 | 82.25 | 5.30% | 7,235 |
| Nov 11, 2025 | 78.75 | 78.97 | 78.11 | 78.11 | 78.11 | -0.23% | 1,400 |
| Nov 10, 2025 | 77.50 | 78.48 | 77.50 | 78.29 | 78.29 | 5.09% | 1,719 |
| Nov 7, 2025 | 73.70 | 74.50 | 73.70 | 74.50 | 74.50 | 1.17% | 1,127 |
| Nov 6, 2025 | 74.40 | 74.90 | 73.64 | 73.64 | 73.64 | 3.01% | 1,332 |
| Nov 5, 2025 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | 1.51% | 338 |
| Nov 4, 2025 | 71.02 | 71.66 | 70.43 | 70.43 | 70.43 | -3.65% | 5,501 |
| Nov 3, 2025 | 73.63 | 73.63 | 73.00 | 73.10 | 73.10 | -1.02% | 2,000 |
| Oct 31, 2025 | 75.14 | 75.14 | 73.61 | 73.85 | 73.85 | -1.08% | 3,433 |
| Oct 30, 2025 | 73.57 | 74.86 | 73.57 | 74.66 | 74.66 | 2.11% | 25,110 |
| Oct 29, 2025 | 74.61 | 74.63 | 73.02 | 73.12 | 73.12 | 0.18% | 12,903 |
| Oct 28, 2025 | 71.35 | 73.20 | 71.34 | 72.99 | 72.99 | 0.51% | 7,000 |
| Oct 27, 2025 | 73.26 | 73.42 | 71.02 | 72.62 | 72.62 | -3.71% | 3,923 |
| Oct 24, 2025 | 75.03 | 75.50 | 75.03 | 75.42 | 75.42 | -0.93% | 441 |
| Oct 23, 2025 | 77.33 | 77.33 | 76.00 | 76.13 | 76.13 | 0.91% | 3,425 |
| Oct 22, 2025 | 74.61 | 75.52 | 73.53 | 75.44 | 75.44 | -0.67% | 5,100 |
| Oct 21, 2025 | 78.26 | 78.26 | 74.65 | 75.95 | 75.95 | -8.71% | 7,600 |
| Oct 20, 2025 | 83.53 | 83.53 | 82.36 | 83.20 | 83.20 | 2.35% | 6,400 |
| Oct 17, 2025 | 85.31 | 85.38 | 80.12 | 81.29 | 81.29 | -6.26% | 22,936 |
| Oct 16, 2025 | 85.50 | 87.30 | 84.94 | 86.72 | 86.72 | 2.63% | 11,435 |
| Oct 15, 2025 | 83.02 | 84.56 | 83.02 | 84.50 | 84.50 | 3.96% | 6,712 |
| Oct 14, 2025 | 79.99 | 82.25 | 79.99 | 81.28 | 81.28 | 5.07% | 3,800 |
| Oct 10, 2025 | 78.11 | 78.47 | 77.04 | 77.36 | 77.36 | -0.67% | 7,926 |
| Oct 9, 2025 | 81.51 | 81.61 | 77.00 | 77.88 | 77.88 | -3.83% | 27,100 |
| Oct 8, 2025 | 80.53 | 81.17 | 79.77 | 80.98 | 80.98 | 2.98% | 5,714 |
| Oct 7, 2025 | 80.37 | 80.37 | 78.35 | 78.64 | 78.64 | -2.13% | 11,615 |
| Oct 6, 2025 | 79.32 | 80.47 | 79.32 | 80.35 | 80.35 | 2.91% | 4,900 |
| Oct 3, 2025 | 78.21 | 78.21 | 77.50 | 78.08 | 78.08 | 0.30% | 5,613 |
| Oct 2, 2025 | 76.54 | 77.85 | 75.35 | 77.85 | 77.85 | 0.03% | 7,500 |
| Oct 1, 2025 | 77.45 | 78.10 | 77.45 | 77.83 | 77.83 | 1.78% | 2,200 |
| Sep 30, 2025 | 75.80 | 77.20 | 75.80 | 76.47 | 76.47 | -0.08% | 1,021 |
| Sep 29, 2025 | 77.08 | 77.09 | 76.53 | 76.53 | 76.53 | 2.04% | 1,600 |
| Sep 26, 2025 | 75.00 | 75.24 | 74.83 | 75.00 | 75.00 | 2.15% | 803 |
| Sep 25, 2025 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | 0.31% | 227 |
| Sep 24, 2025 | 75.00 | 75.00 | 73.14 | 73.19 | 73.19 | -2.85% | 2,307 |
| Sep 23, 2025 | 74.94 | 75.34 | 74.94 | 75.34 | 75.34 | 1.93% | 1,600 |
| Sep 22, 2025 | 73.48 | 74.28 | 72.59 | 73.91 | 73.91 | 4.30% | 3,300 |
| Sep 19, 2025 | 70.00 | 70.86 | 70.00 | 70.86 | 70.86 | 4.05% | 2,227 |
| Sep 18, 2025 | 68.04 | 68.12 | 67.20 | 68.10 | 68.10 | -0.50% | 2,800 |
| Sep 17, 2025 | 68.56 | 68.63 | 68.44 | 68.44 | 68.44 | -0.39% | 748 |
| Sep 16, 2025 | 70.13 | 70.13 | 68.64 | 68.71 | 68.71 | -2.02% | 3,111 |
| Sep 15, 2025 | 70.01 | 70.54 | 70.01 | 70.13 | 70.13 | 0.01% | 800 |
| Sep 12, 2025 | 70.82 | 70.82 | 69.85 | 70.12 | 70.12 | 0.39% | 1,834 |
| Sep 11, 2025 | 69.33 | 69.85 | 69.33 | 69.85 | 69.85 | 1.60% | 736 |
| Sep 10, 2025 | 68.86 | 68.86 | 68.64 | 68.75 | 68.75 | 2.78% | 514 |
| Sep 9, 2025 | 67.64 | 67.74 | 66.89 | 66.89 | 66.89 | -0.62% | 1,700 |
| Sep 8, 2025 | 67.27 | 67.56 | 66.92 | 67.31 | 67.31 | 1.60% | 1,000 |
| Sep 5, 2025 | 66.27 | 66.45 | 66.25 | 66.25 | 66.25 | 3.05% | 700 |
| Sep 4, 2025 | 64.05 | 64.45 | 64.04 | 64.29 | 64.29 | -0.17% | 2,607 |