Harvest Global Gold Giants Index ETF (TSX:HGGG)
Canada · Delayed Price · Currency is CAD 104.29
+4.24 (4.24%)
Sep 22, 2026, 3:48 PM EST
TSX:HGGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 103.11 | 104.29 | 103.11 | 104.29 | - | 4.24% | 1,702 |
| Sep 21, 2026 | 101.93 | 101.93 | 99.70 | 100.05 | 100.05 | 3.27% | 533 |
| Sep 16, 2026 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | -0.81% | 134 |
| Sep 15, 2026 | 97.26 | 97.67 | 97.26 | 97.67 | 97.67 | -0.81% | 218 |
| Sep 14, 2026 | 97.22 | 98.47 | 97.15 | 98.47 | 98.47 | -2.57% | 15,719 |
| Sep 11, 2026 | 102.55 | 103.28 | 100.96 | 101.07 | 101.07 | 1.07% | 1,148 |
| Sep 10, 2026 | 100.52 | 101.07 | 100.00 | 100.00 | 100.00 | -3.21% | 2,933 |
| Sep 9, 2026 | 103.14 | 103.70 | 103.14 | 103.32 | 103.32 | 1.06% | 940 |
| Sep 8, 2026 | 102.76 | 103.45 | 102.24 | 102.24 | 102.24 | -1.27% | 812 |
| Sep 4, 2026 | 103.10 | 103.95 | 103.10 | 103.55 | 103.55 | -1.20% | 602 |
| Sep 3, 2026 | 104.75 | 104.81 | 103.48 | 104.81 | 104.81 | 3.16% | 1,064 |
| Sep 2, 2026 | 100.95 | 102.05 | 100.95 | 101.60 | 101.60 | 2.05% | 1,651 |
| Sep 1, 2026 | 100.47 | 101.45 | 99.56 | 99.56 | 99.56 | -3.71% | 1,839 |
| Aug 31, 2026 | 102.57 | 103.40 | 102.47 | 103.40 | 103.40 | -1.86% | 729 |
| Aug 28, 2026 | 107.49 | 107.49 | 104.76 | 105.36 | 105.36 | -3.14% | 10,154 |
| Aug 27, 2026 | 108.56 | 109.00 | 108.56 | 108.78 | 108.78 | 0.47% | 1,087 |
| Aug 26, 2026 | 109.32 | 109.32 | 107.98 | 108.27 | 108.27 | -2.04% | 1,338 |
| Aug 25, 2026 | 107.45 | 110.61 | 107.45 | 110.52 | 110.52 | 1.66% | 2,850 |
| Aug 24, 2026 | 109.00 | 109.00 | 107.46 | 108.71 | 108.71 | 1.50% | 3,526 |
| Aug 21, 2026 | 106.41 | 107.10 | 106.41 | 107.10 | 107.10 | 3.35% | 985 |
| Aug 20, 2026 | 103.00 | 103.63 | 102.30 | 103.63 | 103.63 | 2.87% | 1,362 |
| Aug 19, 2026 | 99.38 | 101.14 | 99.05 | 100.74 | 100.74 | 7.43% | 29,822 |
| Aug 18, 2026 | 95.11 | 95.35 | 93.77 | 93.77 | 93.77 | -2.99% | 843 |
| Aug 17, 2026 | 95.40 | 96.67 | 95.40 | 96.66 | 96.66 | 3.46% | 421 |
| Aug 13, 2026 | 94.59 | 94.59 | 92.77 | 93.43 | 93.43 | -2.82% | 1,164 |
| Aug 12, 2026 | 97.17 | 97.17 | 95.74 | 96.14 | 96.14 | 1.53% | 1,414 |
| Aug 11, 2026 | 95.30 | 95.30 | 94.69 | 94.69 | 94.69 | -0.33% | 550 |
| Aug 10, 2026 | 94.28 | 95.00 | 94.28 | 95.00 | 95.00 | 0.86% | 2,180 |
| Aug 7, 2026 | 94.00 | 94.59 | 92.93 | 94.19 | 94.19 | 7.63% | 10,124 |
| Aug 6, 2026 | 87.58 | 87.58 | 87.50 | 87.51 | 87.51 | -0.28% | 343 |
| Aug 5, 2026 | 87.67 | 88.66 | 87.52 | 87.76 | 87.76 | 6.11% | 5,449 |
| Aug 4, 2026 | 82.33 | 82.71 | 82.33 | 82.71 | 82.71 | 5.46% | 393 |
| Jul 31, 2026 | 79.14 | 79.14 | 77.37 | 78.43 | 78.43 | -3.24% | 1,130 |
| Jul 30, 2026 | 79.79 | 81.06 | 79.79 | 81.06 | 81.06 | 3.38% | 680 |
| Jul 29, 2026 | 78.98 | 79.65 | 78.41 | 78.41 | 78.41 | -0.87% | 2,422 |
| Jul 28, 2026 | 78.25 | 79.60 | 78.25 | 79.10 | 79.10 | -2.19% | 12,302 |
| Jul 27, 2026 | 79.64 | 80.87 | 79.64 | 80.87 | 80.87 | 0.16% | 1,934 |
| Jul 24, 2026 | 80.86 | 81.24 | 80.74 | 80.74 | 80.74 | 1.32% | 1,316 |
| Jul 23, 2026 | 80.12 | 80.12 | 79.69 | 79.69 | 79.69 | -2.67% | 705 |
| Jul 22, 2026 | 82.04 | 82.43 | 81.88 | 81.88 | 81.88 | 3.10% | 894 |
| Jul 21, 2026 | 79.14 | 79.47 | 79.14 | 79.42 | 79.42 | 5.78% | 3,269 |
| Jul 20, 2026 | 75.00 | 75.26 | 74.71 | 75.08 | 75.08 | -0.04% | 844 |
| Jul 17, 2026 | 75.02 | 75.45 | 74.95 | 75.11 | 75.11 | -0.46% | 1,254 |
| Jul 16, 2026 | 75.93 | 75.93 | 75.08 | 75.46 | 75.46 | -4.43% | 22,544 |
| Jul 15, 2026 | 78.99 | 79.15 | 77.35 | 78.96 | 78.96 | -0.62% | 3,858 |
| Jul 14, 2026 | 81.44 | 81.44 | 79.45 | 79.45 | 79.45 | 1.09% | 1,342 |
| Jul 13, 2026 | 79.11 | 79.50 | 78.35 | 78.59 | 78.59 | -3.74% | 22,816 |
| Jul 10, 2026 | 81.33 | 81.71 | 81.26 | 81.64 | 81.64 | -0.22% | 2,187 |
| Jul 9, 2026 | 81.35 | 81.88 | 81.35 | 81.82 | 81.82 | 3.31% | 1,039 |
| Jul 8, 2026 | 77.87 | 79.20 | 77.87 | 79.20 | 79.20 | -4.06% | 532 |