Harvest Global Gold Giants Index ETF (TSX:HGGG)
Canada · Delayed Price · Currency is CAD 64.00
+2.16 (3.49%)
Sep 2, 2025, 3:23 PM EDT
TSX:HGGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |