Harvest Global Gold Giants Index ETF (TSX:HGGG)
Canada · Delayed Price · Currency is CAD 73.19
-2.15 (-2.85%)
Sep 24, 2025, 3:50 PM EDT
TSX:HGGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 64.83 | 65.08 | 64.31 | 64.40 | 64.40 | 0.63% | 2,901 |
| Sep 2, 2025 | 63.77 | 64.26 | 63.77 | 64.00 | 64.00 | 3.49% | 1,314 |
| Aug 29, 2025 | 61.79 | 61.84 | 61.78 | 61.84 | 61.84 | 2.43% | 339 |
| Aug 28, 2025 | 60.17 | 60.37 | 60.17 | 60.37 | 60.37 | -0.28% | 300 |
| Aug 27, 2025 | 60.19 | 60.54 | 60.19 | 60.54 | 60.54 | -0.16% | 500 |
| Aug 26, 2025 | 60.20 | 60.64 | 60.17 | 60.64 | 60.64 | 1.64% | 14,200 |
| Aug 25, 2025 | 59.65 | 59.66 | 59.65 | 59.66 | 59.66 | 3.15% | 230 |
| Aug 22, 2025 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | 1.26% | 200 |
| Aug 21, 2025 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | 0.95% | - |
| Aug 20, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | 1.27% | 100 |
| Aug 19, 2025 | 57.50 | 57.50 | 55.87 | 55.87 | 55.87 | -2.82% | 1,209 |
| Aug 18, 2025 | 57.17 | 57.49 | 57.06 | 57.49 | 57.49 | 1.48% | 605 |
| Aug 15, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | 0.05% | 100 |
| Aug 14, 2025 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | -0.07% | 105 |
| Aug 13, 2025 | 56.58 | 56.80 | 56.58 | 56.66 | 56.66 | 0.91% | 2,618 |
| Aug 12, 2025 | 55.65 | 56.15 | 55.65 | 56.15 | 56.15 | 0.84% | 1,100 |
| Aug 11, 2025 | 55.59 | 55.68 | 55.59 | 55.68 | 55.68 | -0.16% | 804 |
| Aug 8, 2025 | 55.85 | 55.85 | 55.77 | 55.77 | 55.77 | - | 200 |
| Aug 7, 2025 | 55.00 | 55.77 | 55.00 | 55.77 | 55.77 | 3.11% | 600 |
| Aug 6, 2025 | 53.50 | 54.09 | 53.50 | 54.09 | 54.09 | 1.29% | 1,933 |
| Aug 5, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 8.62% | 225 |
| Aug 1, 2025 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | -0.10% | - |
| Jul 31, 2025 | 49.32 | 49.32 | 49.21 | 49.21 | 49.21 | -0.30% | 200 |
| Jul 30, 2025 | 50.51 | 50.55 | 49.36 | 49.36 | 49.36 | -2.24% | 645 |
| Jul 29, 2025 | 50.48 | 50.49 | 50.48 | 50.49 | 50.49 | 0.98% | 219 |
| Jul 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.86% | 200 |
| Jul 25, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | -0.84% | - |
| Jul 24, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | -0.23% | - |
| Jul 23, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.16% | 102 |
| Jul 22, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | 4.60% | 805 |
| Jul 21, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | -0.28% | - |
| Jul 18, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -0.12% | 510 |
| Jul 17, 2025 | 49.15 | 49.56 | 49.15 | 49.51 | 49.51 | -1.26% | 2,500 |
| Jul 16, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | -0.36% | 1,113 |
| Jul 15, 2025 | 50.29 | 50.32 | 50.27 | 50.32 | 50.32 | -0.63% | 1,113 |