Harvest Global Gold Giants Index ETF (TSX:HGGG)
Canada
· Delayed Price · Currency is CAD 45.57
+0.29 (0.64%)
May 16, 2025, 3:11 PM EDT
TSX:HGGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 44.90 | 45.57 | 44.90 | 45.57 | 45.57 | 0.64% | 1,011 |
| May 15, 2025 | 44.67 | 45.28 | 44.67 | 45.28 | 45.28 | 0.58% | 5,703 |
| May 14, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | -1.57% | 138 |
| May 13, 2025 | 45.50 | 45.78 | 45.50 | 45.74 | 45.74 | -3.93% | 1,400 |
| May 12, 2025 | 49.47 | 49.48 | 47.14 | 47.61 | 47.61 | -3.62% | 47,345 |
| May 9, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 1.90% | 100 |
| May 8, 2025 | 48.46 | 48.48 | 48.46 | 48.48 | 48.48 | 0.12% | 307 |
| May 7, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 2.11% | 83 |
| May 6, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | 5.49% | 124 |
| May 5, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -0.02% | - |
| May 2, 2025 | 44.56 | 44.96 | 44.56 | 44.96 | 44.96 | -0.04% | 1,000 |
| May 1, 2025 | 44.96 | 44.98 | 44.96 | 44.98 | 44.98 | -2.34% | 200 |
| Apr 30, 2025 | 46.13 | 46.13 | 46.06 | 46.06 | 46.06 | -1.73% | 337 |
| Apr 29, 2025 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | -0.30% | - |
| Apr 28, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 0.26% | - |
| Apr 25, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | -1.14% | 403 |
| Apr 24, 2025 | 47.70 | 47.70 | 46.80 | 47.43 | 47.43 | 1.02% | 700 |
| Apr 23, 2025 | 46.96 | 46.97 | 46.26 | 46.95 | 46.95 | -3.99% | 3,145 |
| Apr 22, 2025 | 49.85 | 49.94 | 48.90 | 48.90 | 48.90 | -0.22% | 7,821 |
| Apr 21, 2025 | 50.37 | 50.37 | 48.92 | 49.01 | 49.01 | -0.24% | 800 |
| Apr 17, 2025 | 48.80 | 49.25 | 48.80 | 49.13 | 49.13 | -1.31% | 6,427 |
| Apr 16, 2025 | 50.09 | 50.09 | 49.35 | 49.78 | 49.78 | 2.45% | 3,000 |
| Apr 15, 2025 | 48.36 | 48.59 | 47.94 | 48.59 | 48.59 | 1.65% | 1,910 |
| Apr 14, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.06% | 100 |
| Apr 11, 2025 | 46.64 | 47.30 | 46.64 | 47.30 | 47.30 | 5.06% | 600 |
| Apr 10, 2025 | 44.63 | 45.70 | 44.63 | 45.02 | 45.02 | 3.35% | 25,421 |
| Apr 9, 2025 | 42.91 | 43.56 | 41.90 | 43.56 | 43.56 | 7.56% | 1,045 |
| Apr 8, 2025 | 41.30 | 41.30 | 40.50 | 40.50 | 40.50 | 0.80% | 646 |
| Apr 7, 2025 | 38.55 | 40.18 | 38.55 | 40.18 | 40.18 | -0.74% | 3,541 |
| Apr 4, 2025 | 41.54 | 41.54 | 40.48 | 40.48 | 40.48 | -6.77% | 300 |
| Apr 3, 2025 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | -1.50% | 200 |
| Apr 2, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | 0.46% | - |
| Apr 1, 2025 | 44.34 | 44.42 | 43.88 | 43.88 | 43.88 | -0.70% | 840 |
| Mar 31, 2025 | 43.69 | 44.19 | 43.69 | 44.19 | 44.19 | 0.57% | 700 |
| Mar 28, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | 2.31% | - |
| Mar 27, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | -0.58% | 100 |
| Mar 26, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.70% | 100 |
| Mar 25, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | -0.16% | - |
| Mar 24, 2025 | 43.00 | 43.09 | 42.95 | 42.97 | 42.97 | -0.16% | 1,100 |
| Mar 21, 2025 | 43.55 | 43.55 | 42.91 | 43.04 | 43.04 | -1.28% | 1,800 |
| Mar 20, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.23% | - |
| Mar 19, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 0.30% | 300 |
| Mar 18, 2025 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | 1.45% | 200 |
| Mar 17, 2025 | 42.50 | 42.75 | 42.50 | 42.75 | 42.75 | 0.97% | 300 |
| 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 |