Harvest Global Gold Giants Index ETF (TSX:HGGG)
Canada · Delayed Price · Currency is CAD 49.21
-0.15 (-0.30%)
Jul 31, 2025, 5:13 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | 0.54% | 24 |
| Jul 11, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | 0.86% | 205 |
| Jul 10, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 0.44% | 200 |
| Jul 9, 2025 | 49.71 | 49.72 | 49.71 | 49.72 | 49.72 | 0.49% | 1,100 |
| Jul 8, 2025 | 50.26 | 50.26 | 49.23 | 49.48 | 49.48 | -3.34% | 5,900 |
| Jul 7, 2025 | 50.86 | 51.19 | 50.86 | 51.19 | 51.19 | 0.22% | 322 |
| Jul 4, 2025 | 51.15 | 51.15 | 50.99 | 51.08 | 51.08 | 0.91% | 1,800 |
| Jul 3, 2025 | 49.90 | 50.62 | 49.90 | 50.62 | 50.62 | 0.10% | 1,111 |
| Jul 2, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | 3.23% | 108 |
| Jun 30, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 0.37% | 1,002 |
| Jun 27, 2025 | 49.38 | 49.38 | 48.78 | 48.81 | 48.81 | -3.78% | 2,000 |
| Jun 26, 2025 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | 0.16% | 200 |
| Jun 25, 2025 | 50.35 | 50.66 | 50.34 | 50.65 | 50.65 | 0.90% | 1,301 |
| Jun 24, 2025 | 50.28 | 50.28 | 50.20 | 50.20 | 50.20 | -2.16% | 2,000 |
| Jun 23, 2025 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | -0.12% | 1 |
| Jun 20, 2025 | 51.56 | 51.56 | 51.37 | 51.37 | 51.37 | -1.04% | 736 |
| Jun 19, 2025 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - | - |
| Jun 18, 2025 | 52.44 | 52.44 | 51.91 | 51.91 | 51.91 | -1.10% | 630 |
| Jun 17, 2025 | 52.27 | 52.49 | 52.27 | 52.49 | 52.49 | 0.48% | 541 |
| Jun 16, 2025 | 52.07 | 52.24 | 52.07 | 52.24 | 52.24 | -2.37% | 516 |
| Jun 13, 2025 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | 1.71% | 200 |
| Jun 12, 2025 | 52.05 | 52.61 | 52.05 | 52.61 | 52.61 | 2.83% | 704 |
| Jun 11, 2025 | 50.99 | 51.16 | 50.99 | 51.16 | 51.16 | -0.02% | 1,010 |
| Jun 10, 2025 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | -1.86% | 500 |
| Jun 9, 2025 | 51.80 | 52.14 | 51.80 | 52.14 | 52.14 | 0.54% | 800 |
| Jun 6, 2025 | 53.02 | 53.02 | 51.71 | 51.86 | 51.86 | -2.02% | 10,439 |
| Jun 5, 2025 | 53.00 | 53.30 | 52.76 | 52.93 | 52.93 | 1.77% | 9,735 |
| Jun 4, 2025 | 52.52 | 52.52 | 52.00 | 52.01 | 52.01 | 0.68% | 602 |
| Jun 3, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | -1.17% | 1,017 |
| Jun 2, 2025 | 50.14 | 52.38 | 50.14 | 52.27 | 52.27 | 6.20% | 3,742 |
| May 30, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | -0.16% | 200 |
| May 29, 2025 | 49.60 | 49.60 | 49.30 | 49.30 | 49.30 | -0.62% | 408 |
| May 28, 2025 | 48.75 | 49.71 | 48.75 | 49.61 | 49.61 | 0.43% | 1,312 |
| May 27, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.55% | 611 |
| May 26, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - | 100 |
| May 23, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 1.09% | 105 |
| May 22, 2025 | 48.87 | 48.87 | 48.21 | 48.60 | 48.60 | 0.43% | 2,327 |