Toronto - Free Realtime Quote CAD
Harvest Alphabet Enhanced High Income Shares ETF - Class A Units (GOGY.TO)
10.79
+0.16
+(1.51%)
As of 12:16:47 PM EDT. Market Open.
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 1, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 321 |
Apr 30, 2025 | 0.12 Dividend | |||||
Apr 30, 2025 | 10.50 | 10.63 | 10.50 | 10.63 | 10.63 | 600 |
Apr 29, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 10.98 | 4,300 |
Apr 28, 2025 | 10.96 | 10.96 | 10.93 | 10.93 | 10.81 | 300 |
Apr 25, 2025 | 11.06 | 11.06 | 10.94 | 10.94 | 10.83 | 1,000 |
Apr 24, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.64 | 100 |
Apr 23, 2025 | 10.65 | 10.65 | 10.54 | 10.54 | 10.43 | 1,300 |
Apr 22, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 9.90 | 300 |
Apr 21, 2025 | 9.98 | 9.98 | 9.83 | 9.89 | 9.78 | 1,400 |
Apr 17, 2025 | 10.12 | 10.18 | 10.12 | 10.17 | 10.06 | 1,700 |
Apr 16, 2025 | 10.50 | 10.50 | 10.25 | 10.25 | 10.14 | 800 |
Apr 15, 2025 | 10.80 | 10.85 | 10.59 | 10.59 | 10.48 | 5,900 |
Apr 14, 2025 | 10.85 | 10.85 | 10.84 | 10.84 | 10.72 | 600 |
Apr 11, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.54 | 600 |
Apr 10, 2025 | 10.70 | 10.70 | 10.61 | 10.61 | 10.50 | 500 |
Apr 9, 2025 | 10.65 | 10.98 | 10.65 | 10.98 | 10.86 | 700 |
Apr 8, 2025 | 10.37 | 10.68 | 9.77 | 9.79 | 9.68 | 6,900 |
Apr 7, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.00 | 300 |
Apr 4, 2025 | 9.92 | 10.40 | 9.92 | 10.40 | 10.29 | 1,400 |
Apr 3, 2025 | 10.28 | 10.40 | 10.27 | 10.32 | 10.21 | 7,600 |
Apr 2, 2025 | 10.96 | 10.96 | 10.90 | 10.90 | 10.78 | 1,500 |
Apr 1, 2025 | 10.86 | 11.07 | 10.86 | 10.96 | 10.84 | 2,000 |
Mar 31, 2025 | 0.12 Dividend | |||||
Mar 31, 2025 | 10.63 | 10.86 | 10.63 | 10.86 | 10.74 | 700 |
Mar 28, 2025 | 11.40 | 11.40 | 10.87 | 10.92 | 10.68 | 6,700 |
Mar 27, 2025 | 11.70 | 11.75 | 11.54 | 11.54 | 11.29 | 7,200 |
Mar 26, 2025 | 11.94 | 11.94 | 11.79 | 11.79 | 11.53 | 400 |
Mar 25, 2025 | 12.10 | 12.14 | 12.07 | 12.13 | 11.87 | 2,700 |
Mar 24, 2025 | 11.92 | 11.99 | 11.92 | 11.99 | 11.73 | 400 |
Mar 21, 2025 | 11.56 | 11.67 | 11.54 | 11.67 | 11.42 | 2,500 |
Mar 20, 2025 | 11.53 | 11.71 | 11.53 | 11.56 | 11.31 | 2,200 |
Mar 19, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.25 | 100 |
Mar 18, 2025 | 11.51 | 11.51 | 11.11 | 11.37 | 11.12 | 3,400 |
Mar 17, 2025 | 11.79 | 11.80 | 11.70 | 11.70 | 11.45 | 1,600 |
Mar 14, 2025 | 11.81 | 11.86 | 11.77 | 11.86 | 11.60 | 800 |
Mar 13, 2025 | 11.70 | 11.70 | 11.61 | 11.61 | 11.36 | 2,000 |
Mar 12, 2025 | 11.93 | 11.96 | 11.93 | 11.96 | 11.70 | 100 |
Mar 11, 2025 | 11.87 | 11.87 | 11.70 | 11.70 | 11.45 | 1,500 |
Mar 10, 2025 | 12.10 | 12.10 | 11.78 | 12.04 | 11.78 | 2,600 |
Related Tickers
QLD ProShares Ultra QQQ
91.56
+3.36%
BLOK Amplify Transformational Data Sharing ETF
41.35
+2.91%
IYW iShares U.S. Technology ETF
146.97
+2.90%
FTEC Fidelity MSCI Information Technology Index ETF
167.78
+2.67%
VGT Vanguard Information Technology Index Fund ETF Shares
564.14
+2.67%
IXN iShares Global Tech ETF
78.88
+2.60%
IGM iShares Expanded Tech Sector ETF
94.89
+2.45%
XLK The Technology Select Sector SPDR Fund
214.95
+2.37%
BLCN Siren Nasdaq NexGen Economy ETF
20.20
+2.23%
XSD SPDR S&P Semiconductor ETF
197.17
+2.18%
MGK Vanguard Mega Cap Growth Index Fund
322.17
+2.14%
NULG Nuveen ESG Large-Cap Growth ETF
82.32
+2.08%
VUG Vanguard Growth Index Fund ETF Shares
385.82
+1.99%
WLDR Affinity World Leaders Equity ETF
29.34
+1.98%
PKB Invesco Building & Construction ETF
71.49
+1.97%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
96.09
+1.93%
ONEQ Fidelity Nasdaq Composite Index ETF
69.95
+1.89%
ILCG iShares Morningstar Growth ETF
84.38
+2.07%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
346.93
+1.81%
IWF iShares Russell 1000 Growth ETF
373.30
+1.77%
IETC iShares U.S. Tech Independence Focused ETF
80.00
+1.78%
SCHG Schwab U.S. Large-Cap Growth ETF
25.85
+1.67%
HTUS Hull Tactical US ETF
36.72
+1.35%
IVW iShares S&P 500 Growth ETF
96.25
+1.69%
QQQ Invesco QQQ Trust
483.45
+1.68%
IUSG iShares Core S&P U.S. Growth ETF
131.86
+1.69%
SPYG SPDR Portfolio S&P 500 Growth ETF
83.36
+1.66%
XLG Invesco S&P 500 Top 50 ETF
46.54
+1.66%
SPMO Invesco S&P 500 Momentum ETF
96.10
+1.62%
SMH VanEck Semiconductor ETF
214.73
+1.63%
UTES Virtus Reaves Utilities ETF
67.84
+1.63%
IWY iShares Russell Top 200 Growth ETF
217.65
+1.63%
SPHB Invesco S&P 500 High Beta ETF
80.38
+1.52%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.70
+1.51%
TMFC Motley Fool 100 Index ETF
57.48
+1.52%
NACP Impact Shares NAACP Minority Empowerment ETF
39.43
+0.90%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.79
+1.44%
OEF iShares S&P 100 ETF
272.71
+1.46%
MTUM iShares MSCI USA Momentum Factor ETF
212.50
+1.37%
AIQ Global X Artificial Intelligence & Technology ETF
37.37
+1.37%
PAVE Global X U.S. Infrastructure Development ETF
38.92
+1.41%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.22
+1.32%
FLJH Franklin FTSE Japan Hedged ETF
31.06
+1.32%
PSI Invesco Semiconductors ETF
46.85
+1.30%
FCOM Fidelity MSCI Communication Services Index ETF
56.21
+1.19%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.99
+1.27%
DUSA Davis Select U.S. Equity ETF
42.45
+1.26%
IOO iShares Global 100 ETF
97.32
+1.23%
DXJ WisdomTree Japan Hedged Equity Fund
110.00
+1.24%
MGC Vanguard Mega Cap Index Fund
202.73
+1.22%
VOX Vanguard Communication Services Index Fund ETF Shares
148.47
+1.21%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.94
+1.20%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.44
+1.19%
EWT iShares MSCI Taiwan ETF
48.03
+1.16%
IWL iShares Russell Top 200 ETF
138.05
+1.16%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
101.38
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
SPLG SPDR Portfolio S&P 500 ETF
65.91
+1.09%
KCE SPDR S&P Capital Markets ETF
125.72
+1.12%
XNTK SPDR NYSE Technology ETF
199.09
+1.11%
FILL iShares MSCI Global Energy Producers ETF
22.07
-0.01%
VV Vanguard Large Cap Index Fund
258.20
+1.14%
IYY iShares Dow Jones U.S. ETF
136.47
+1.10%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.46
+1.10%
ATMP Barclays ETN+ Select MLP ETN
28.42
-0.14%
SPY SPDR S&P 500 ETF
560.42
+1.06%
VOO Vanguard S&P 500 ETF
515.16
+1.06%
FVAL Fidelity Value Factor ETF
58.70
+1.07%
VONE Vanguard Russell 1000 Index Fund ETF Shares
254.83
+1.07%
USMC Principal U.S. Mega-Cap ETF
57.31
+1.06%
FTXL First Trust Nasdaq Semiconductor ETF
74.67
+1.06%
QTUM Defiance Quantum ETF
75.76
+1.05%
QLC FlexShares US Quality Large Cap Index Fund
64.10
+1.05%
SOXX iShares Semiconductor ETF
185.71
+1.02%
PBUS Invesco MSCI USA ETF
56.24
+1.08%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.43
+1.04%
FLTW Franklin FTSE Taiwan ETF
43.67
+1.03%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
68.03
+1.02%
ITOT iShares Core S&P Total U.S. Stock Market ETF
122.21
+1.00%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
104.07
+1.13%
IWB iShares Russell 1000 ETF
307.59
+0.96%
IXP iShares Global Comm Services ETF
99.00
+1.18%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
251.42
+1.01%
MDYG SPDR S&P 400 Mid Cap Growth ETF
79.96
+0.96%
SCHX Schwab U.S. Large-Cap ETF
22.15
+0.98%
ILCB iShares Morningstar U.S. Equity ETF
77.59
+1.01%
IWP iShares Russell Mid-Cap Growth ETF
122.40
+0.92%
XMMO Invesco S&P MidCap Momentum ETF
116.41
+0.94%
BJUL Innovator U.S. Equity Buffer ETF - July
43.34
+0.93%
IVV iShares Core S&P 500 ETF
563.08
+0.92%
VFMF Vanguard U.S. Multifactor ETF Shares
124.72
+0.92%
XAR SPDR S&P Aerospace & Defense ETF
172.52
+0.91%
WOMN Impact Shares YWCA Women's Empowerment ETF
37.44
+0.91%
RWK Invesco S&P MidCap 400 Revenue ETF
106.29
+0.91%
LRGF iShares U.S. Equity Factor ETF
58.20
+0.90%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.52
+0.90%
IFRA iShares U.S. Infrastructure ETF
45.63
+0.90%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.52
+0.89%
FV First Trust Dorsey Wright Focus 5 ETF
54.54
+0.90%
RDIV Invesco S&P Ultra Dividend Revenue ETF
46.11
+0.89%