Harvest Alphabet Enhanced High Income Shares ETF (TSX:GOGY)
Canada
· Delayed Price · Currency is CAD 18.49
-0.18 (-0.96%)
Mar 6, 2026, 11:43 AM EST
TSX:GOGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18.37 | 18.46 | 18.30 | 18.46 | - | -1.12% | 1,000 |
| Mar 5, 2026 | 18.77 | 18.77 | 18.55 | 18.67 | 18.67 | -0.80% | 4,125 |
| Mar 4, 2026 | 18.85 | 18.95 | 18.75 | 18.82 | 18.82 | -0.26% | 3,171 |
| Mar 3, 2026 | 18.59 | 18.87 | 18.48 | 18.87 | 18.87 | -1.26% | 6,719 |
| Mar 2, 2026 | 18.78 | 19.25 | 18.78 | 19.11 | 19.11 | -1.39% | 8,606 |
| Feb 27, 2026 | 18.98 | 19.38 | 18.98 | 19.38 | 19.38 | -0.46% | 8,151 |
| Feb 26, 2026 | 19.80 | 19.80 | 19.24 | 19.47 | 19.17 | -1.77% | 7,470 |
| Feb 25, 2026 | 19.91 | 19.91 | 19.66 | 19.82 | 19.51 | 0.51% | 3,840 |
| Feb 24, 2026 | 19.79 | 19.79 | 19.46 | 19.72 | 19.42 | -0.05% | 3,515 |
| Feb 23, 2026 | 20.25 | 20.25 | 19.72 | 19.73 | 19.43 | -1.35% | 6,070 |
| Feb 20, 2026 | 19.25 | 20.06 | 19.25 | 20.00 | 19.69 | 4.88% | 5,608 |
| Feb 19, 2026 | 19.02 | 19.15 | 18.91 | 19.07 | 18.78 | -0.37% | 5,687 |
| Feb 18, 2026 | 19.10 | 19.18 | 19.00 | 19.14 | 18.85 | 1.06% | 2,297 |
| Feb 17, 2026 | 18.79 | 19.01 | 18.66 | 18.94 | 18.65 | -1.35% | 4,378 |
| Feb 13, 2026 | 19.23 | 19.28 | 19.04 | 19.20 | 18.90 | -0.90% | 3,779 |
| Feb 12, 2026 | 19.52 | 19.88 | 19.38 | 19.38 | 19.08 | -0.95% | 2,265 |
| Feb 11, 2026 | 20.05 | 20.05 | 19.45 | 19.56 | 19.26 | -2.64% | 3,373 |
| Feb 10, 2026 | 20.25 | 20.25 | 19.82 | 20.09 | 19.78 | -1.86% | 4,309 |
| Feb 9, 2026 | 20.29 | 20.65 | 20.27 | 20.47 | 20.15 | -0.34% | 3,580 |
| Feb 6, 2026 | 20.71 | 20.76 | 20.40 | 20.54 | 20.22 | -2.19% | 12,396 |
| Feb 5, 2026 | 20.43 | 21.00 | 19.50 | 21.00 | 20.68 | -0.10% | 19,463 |
| Feb 4, 2026 | 21.50 | 21.53 | 20.78 | 21.02 | 20.70 | -3.04% | 5,755 |
| Feb 3, 2026 | 21.90 | 21.90 | 21.56 | 21.68 | 21.35 | -0.14% | 10,481 |
| Feb 2, 2026 | 21.40 | 21.75 | 21.40 | 21.71 | 21.38 | 2.45% | 16,707 |
| Jan 30, 2026 | 20.78 | 21.20 | 20.78 | 21.19 | 20.86 | -0.70% | 2,519 |
| Jan 29, 2026 | 21.40 | 21.40 | 20.76 | 21.34 | 20.75 | - | 4,320 |
| Jan 28, 2026 | 21.24 | 21.36 | 21.19 | 21.34 | 20.75 | 0.52% | 1,256 |
| Jan 27, 2026 | 21.40 | 21.40 | 21.23 | 21.23 | 20.64 | -0.75% | 3,333 |
| Jan 26, 2026 | 21.00 | 21.50 | 21.00 | 21.39 | 20.79 | 1.86% | 5,539 |
| Jan 23, 2026 | 21.35 | 21.42 | 20.99 | 21.00 | 20.41 | -1.18% | 7,108 |
| Jan 22, 2026 | 21.58 | 21.58 | 21.25 | 21.25 | 20.66 | 0.09% | 3,161 |
| Jan 21, 2026 | 20.65 | 21.37 | 20.65 | 21.23 | 20.64 | 2.26% | 3,271 |
| Jan 20, 2026 | 20.77 | 21.03 | 20.70 | 20.76 | 20.18 | -2.81% | 6,327 |
| Jan 19, 2026 | 21.20 | 21.57 | 21.01 | 21.36 | 20.76 | -0.42% | 8,196 |
| Jan 16, 2026 | 21.54 | 21.54 | 21.41 | 21.45 | 20.85 | -0.65% | 2,313 |
| Jan 15, 2026 | 21.89 | 21.89 | 21.49 | 21.59 | 20.99 | -0.64% | 4,624 |
| Jan 14, 2026 | 21.43 | 21.73 | 21.43 | 21.73 | 21.12 | 0.09% | 2,290 |
| Jan 13, 2026 | 21.71 | 21.97 | 21.66 | 21.71 | 21.11 | 1.12% | 13,780 |
| Jan 12, 2026 | 21.13 | 21.50 | 21.13 | 21.47 | 20.87 | 0.51% | 4,423 |
| Jan 9, 2026 | 21.21 | 21.40 | 21.21 | 21.36 | 20.76 | 1.47% | 5,302 |
| Jan 8, 2026 | 21.29 | 21.29 | 20.90 | 21.05 | 20.46 | 1.06% | 3,326 |
| Jan 7, 2026 | 20.64 | 21.00 | 20.62 | 20.83 | 20.25 | 3.27% | 12,297 |
| Jan 6, 2026 | 20.37 | 20.59 | 20.09 | 20.17 | 19.61 | -0.88% | 2,717 |
| Jan 5, 2026 | 20.44 | 20.45 | 20.23 | 20.35 | 19.78 | 0.79% | 6,308 |
| Jan 2, 2026 | 20.32 | 20.64 | 19.95 | 20.19 | 19.63 | 0.85% | 8,008 |
| Dec 31, 2025 | 20.00 | 20.02 | 20.00 | 20.02 | 19.46 | -1.52% | 401 |
| Dec 30, 2025 | 20.40 | 20.40 | 20.30 | 20.33 | 19.50 | 0.27% | 3,322 |
| Dec 29, 2025 | 20.19 | 20.28 | 20.18 | 20.28 | 19.45 | 0.27% | 1,294 |
| Dec 24, 2025 | 20.33 | 20.33 | 20.22 | 20.22 | 19.40 | -0.49% | 628 |
| Dec 23, 2025 | 20.02 | 20.33 | 20.02 | 20.32 | 19.49 | 1.09% | 3,086 |
| Dec 22, 2025 | 20.03 | 20.10 | 19.84 | 20.10 | 19.28 | 2.03% | 3,862 |
| Dec 19, 2025 | 19.56 | 19.73 | 19.56 | 19.70 | 18.90 | 1.03% | 1,655 |
| Dec 18, 2025 | 19.43 | 19.54 | 19.35 | 19.50 | 18.70 | 2.15% | 2,633 |
| Dec 17, 2025 | 19.99 | 19.99 | 19.09 | 19.09 | 18.31 | -3.78% | 6,072 |
| Dec 16, 2025 | 19.68 | 19.84 | 19.54 | 19.84 | 19.03 | -0.58% | 7,715 |
| Dec 15, 2025 | 20.19 | 20.19 | 19.82 | 19.96 | 19.14 | -0.13% | 3,621 |
| Dec 12, 2025 | 20.11 | 20.11 | 19.81 | 19.98 | 19.17 | -1.19% | 4,379 |
| Dec 11, 2025 | 20.70 | 20.70 | 20.15 | 20.22 | 19.40 | -2.74% | 11,782 |
| Dec 10, 2025 | 20.69 | 20.80 | 20.69 | 20.79 | 19.94 | 0.73% | 1,005 |
| Dec 9, 2025 | 20.31 | 20.64 | 20.31 | 20.64 | 19.80 | 1.52% | 6,940 |
| Dec 8, 2025 | 20.81 | 20.81 | 20.29 | 20.33 | 19.50 | -2.54% | 2,658 |
| Dec 5, 2025 | 20.89 | 20.89 | 20.80 | 20.86 | 20.01 | 0.29% | 625 |
| Dec 4, 2025 | 21.07 | 21.07 | 20.70 | 20.80 | 19.95 | -0.81% | 806 |
| Dec 3, 2025 | 20.70 | 21.02 | 20.70 | 20.97 | 20.11 | 1.26% | 2,877 |
| Dec 2, 2025 | 20.93 | 20.93 | 20.65 | 20.71 | 19.87 | 0.05% | 3,761 |
| Dec 1, 2025 | 20.83 | 20.83 | 20.70 | 20.70 | 19.86 | -1.90% | 2,153 |
| Nov 28, 2025 | 21.21 | 21.21 | 20.80 | 21.10 | 20.24 | -2.90% | 7,402 |
| Nov 27, 2025 | 21.33 | 21.73 | 21.33 | 21.73 | 20.58 | 1.83% | 6,097 |
| Nov 26, 2025 | 21.46 | 21.46 | 21.21 | 21.34 | 20.22 | -1.48% | 8,529 |
| Nov 25, 2025 | 21.88 | 21.93 | 21.40 | 21.66 | 20.52 | 1.36% | 15,449 |
| Nov 24, 2025 | 20.84 | 21.42 | 20.84 | 21.37 | 20.24 | 6.48% | 10,136 |
| Nov 21, 2025 | 19.83 | 20.24 | 19.80 | 20.07 | 19.01 | 2.66% | 12,015 |
| Nov 20, 2025 | 20.28 | 20.28 | 19.55 | 19.55 | 18.52 | -0.46% | 2,783 |
| Nov 19, 2025 | 19.17 | 20.10 | 19.17 | 19.64 | 18.61 | 3.53% | 6,986 |
| Nov 18, 2025 | 19.16 | 19.16 | 18.65 | 18.97 | 17.97 | - | 11,000 |
| Nov 17, 2025 | 19.05 | 19.50 | 18.97 | 18.97 | 17.97 | 3.04% | 12,517 |
| Nov 14, 2025 | 18.08 | 18.53 | 18.05 | 18.41 | 17.44 | -1.13% | 3,526 |
| Nov 13, 2025 | 18.65 | 18.66 | 18.57 | 18.62 | 17.64 | -2.51% | 1,279 |
| Nov 12, 2025 | 19.32 | 19.32 | 18.95 | 19.10 | 18.09 | -1.65% | 2,375 |
| Nov 11, 2025 | 19.33 | 19.42 | 19.33 | 19.42 | 18.40 | 0.47% | 201 |
| Nov 10, 2025 | 18.97 | 19.33 | 18.90 | 19.33 | 18.31 | 4.26% | 2,892 |
| Nov 7, 2025 | 18.70 | 18.70 | 18.48 | 18.54 | 17.56 | -2.98% | 2,367 |
| Nov 6, 2025 | 19.07 | 19.11 | 18.98 | 19.11 | 18.10 | 0.58% | 1,518 |
| Nov 5, 2025 | 18.55 | 19.01 | 18.55 | 19.00 | 18.00 | 2.59% | 510 |
| Nov 4, 2025 | 18.68 | 18.68 | 18.52 | 18.52 | 17.54 | -1.91% | 1,254 |
| Nov 3, 2025 | 18.70 | 18.88 | 18.70 | 18.88 | 17.89 | 1.94% | 671 |
| Oct 31, 2025 | 18.78 | 18.78 | 18.46 | 18.52 | 17.54 | -1.80% | 10,784 |
| Oct 30, 2025 | 18.84 | 19.25 | 18.80 | 18.86 | 17.68 | 2.67% | 3,904 |
| Oct 29, 2025 | 17.84 | 18.37 | 17.84 | 18.37 | 17.22 | 3.00% | 2,801 |
| Oct 28, 2025 | 18.04 | 18.04 | 17.78 | 17.84 | 16.72 | -0.61% | 11,684 |
| Oct 27, 2025 | 17.73 | 17.95 | 17.73 | 17.95 | 16.82 | 2.84% | 1,395 |
| Oct 24, 2025 | 17.46 | 17.46 | 17.37 | 17.45 | 16.36 | 3.50% | 1,503 |
| Oct 23, 2025 | 16.96 | 16.96 | 16.84 | 16.86 | 15.80 | 0.78% | 2,200 |
| Oct 22, 2025 | 16.81 | 16.82 | 16.73 | 16.73 | 15.68 | - | 1,715 |
| Oct 21, 2025 | 16.40 | 16.81 | 16.40 | 16.73 | 15.68 | -2.28% | 2,280 |
| Oct 20, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 16.05 | 1.42% | 2,064 |
| Oct 17, 2025 | 16.70 | 16.88 | 16.70 | 16.88 | 15.82 | 0.30% | 2,113 |
| Oct 16, 2025 | 16.83 | 16.84 | 16.83 | 16.83 | 15.77 | 0.72% | 4,579 |
| Oct 15, 2025 | 16.43 | 16.71 | 16.43 | 16.71 | 15.66 | 2.58% | 702 |
| Oct 14, 2025 | 15.99 | 16.30 | 15.99 | 16.29 | 15.27 | 4.56% | 769 |