Harvest Global Gold Giants Index ETF (TSX:HGGG)
Canada
· Delayed Price · Currency is CAD 42.34
+0.61 (1.46%)
Mar 14, 2025, 9:57 AM EST
TSX:HGGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | 2.02% | 210 |
| Mar 13, 2025 | 41.25 | 41.70 | 41.25 | 41.50 | 41.50 | 3.23% | 4,200 |
| Mar 12, 2025 | 40.17 | 40.28 | 40.17 | 40.20 | 40.20 | 1.31% | 1,801 |
| Mar 11, 2025 | 40.17 | 40.36 | 39.68 | 39.68 | 39.68 | -1.44% | 6,700 |
| Mar 10, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | 0.60% | 1,191 |
| Mar 7, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | -0.79% | 1,200 |
| Mar 6, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 2.78% | - |
| Mar 5, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 0.38% | 400 |
| Mar 4, 2025 | 38.64 | 39.10 | 38.64 | 39.10 | 39.10 | 0.75% | 227 |
| Mar 3, 2025 | 39.51 | 39.65 | 38.81 | 38.81 | 38.81 | 1.20% | 1,700 |
| Feb 28, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | -3.84% | 100 |
| Feb 27, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | 0.25% | - |
| Feb 26, 2025 | 39.78 | 39.78 | 39.76 | 39.78 | 39.78 | 2.26% | 1,700 |
| Feb 25, 2025 | 39.75 | 39.75 | 38.64 | 38.90 | 38.90 | -1.94% | 2,125 |
| Feb 24, 2025 | 39.50 | 39.67 | 39.07 | 39.67 | 39.67 | 0.20% | 700 |
| Feb 21, 2025 | 40.31 | 40.31 | 39.59 | 39.59 | 39.59 | -3.58% | 3,600 |
| Feb 20, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | 2.34% | 200 |
| Feb 19, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | -0.42% | 900 |
| Feb 18, 2025 | 40.47 | 40.47 | 40.10 | 40.29 | 40.29 | -2.33% | 4,500 |
| Feb 14, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -0.27% | - |
| Feb 13, 2025 | 41.53 | 41.53 | 41.14 | 41.36 | 41.36 | -0.77% | 2,300 |
| Feb 12, 2025 | 40.77 | 41.68 | 40.77 | 41.68 | 41.68 | 1.58% | 500 |
| Feb 11, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | 2.01% | 100 |
| Feb 10, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | -0.59% | 50 |
| Feb 7, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | 0.35% | - |
| Feb 6, 2025 | 40.42 | 40.42 | 40.24 | 40.32 | 40.32 | -1.30% | 900 |
| Feb 5, 2025 | 40.81 | 40.85 | 40.81 | 40.85 | 40.85 | 2.66% | 1,000 |
| Feb 4, 2025 | 39.76 | 39.79 | 39.76 | 39.79 | 39.79 | -0.60% | 606 |
| Feb 3, 2025 | 38.99 | 40.03 | 38.99 | 40.03 | 40.03 | 3.17% | 1,100 |
| Jan 31, 2025 | 38.87 | 38.87 | 38.80 | 38.80 | 38.80 | -0.77% | 200 |
| Jan 30, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 4.49% | 200 |
| Jan 29, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | 1.05% | - |
| Jan 28, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 0.63% | - |
| Jan 27, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -2.13% | 130 |
| Jan 24, 2025 | 37.58 | 37.60 | 37.58 | 37.60 | 37.60 | 0.48% | 1,100 |
| Jan 23, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | 0.13% | - |
| Jan 22, 2025 | 37.19 | 37.37 | 37.19 | 37.37 | 37.37 | 0.13% | 200 |
| Jan 21, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 1.33% | 100 |
| Jan 20, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | 0.99% | - |
| Jan 17, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | -0.30% | - |
| Jan 16, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 0.91% | - |
| Jan 15, 2025 | 36.73 | 36.73 | 36.25 | 36.25 | 36.25 | -0.14% | 3,701 |
| Jan 14, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 1.99% | 200 |
| Jan 13, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | -2.12% | 326 |
| Jan 10, 2025 | 36.76 | 36.76 | 36.36 | 36.36 | 36.36 | 1.56% | 400 |
| Jan 9, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.33% | - |
| Jan 8, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | 1.93% | 240 |
| Jan 7, 2025 | 34.98 | 34.98 | 34.66 | 34.66 | 34.66 | -0.06% | 200 |
| Jan 6, 2025 | 34.67 | 34.68 | 34.67 | 34.68 | 34.68 | -1.39% | 700 |
| Jan 3, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - | - |