Harvest Cameco Enhanced High Income Shares ETF (TSX:CCOE)
Canada · Delayed Price · Currency is CAD 17.80
-0.35 (-1.93%)
At close: Feb 12, 2026
TSX:CCOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 18.43 | 18.43 | 18.04 | 18.15 | 18.15 | 1.11% | 2,537 |
| Feb 10, 2026 | 18.38 | 18.38 | 17.91 | 17.95 | 17.95 | -2.34% | 17,988 |
| Feb 9, 2026 | 17.31 | 18.45 | 17.31 | 18.38 | 18.38 | 6.61% | 5,906 |
| Feb 6, 2026 | 16.87 | 17.26 | 16.82 | 17.24 | 17.24 | 4.17% | 31,262 |
| Feb 5, 2026 | 16.98 | 17.39 | 16.55 | 16.55 | 16.55 | -5.05% | 18,940 |
| Feb 4, 2026 | 19.00 | 19.03 | 16.78 | 17.43 | 17.43 | -9.50% | 53,502 |
| Feb 3, 2026 | 19.41 | 19.69 | 18.82 | 19.26 | 19.26 | 4.05% | 23,704 |
| Feb 2, 2026 | 18.47 | 19.16 | 18.33 | 18.51 | 18.51 | -2.42% | 8,726 |
| Jan 30, 2026 | 19.60 | 19.73 | 18.65 | 18.97 | 18.97 | -8.27% | 13,948 |
| Jan 29, 2026 | 20.92 | 20.92 | 19.76 | 20.68 | 20.34 | -0.77% | 15,154 |
| Jan 28, 2026 | 19.91 | 20.84 | 19.88 | 20.84 | 20.50 | 6.44% | 10,146 |
| Jan 27, 2026 | 19.22 | 19.84 | 19.22 | 19.58 | 19.26 | 2.73% | 14,560 |
| Jan 26, 2026 | 19.82 | 20.15 | 18.90 | 19.06 | 18.75 | -2.01% | 12,046 |
| Jan 23, 2026 | 19.20 | 19.53 | 19.20 | 19.45 | 19.13 | 1.41% | 15,428 |
| Jan 22, 2026 | 19.79 | 19.94 | 19.02 | 19.18 | 18.86 | -0.62% | 11,729 |
| Jan 21, 2026 | 18.69 | 19.30 | 18.69 | 19.30 | 18.98 | 5.64% | 4,154 |
| Jan 20, 2026 | 18.27 | 18.54 | 18.25 | 18.27 | 17.97 | -1.46% | 5,041 |
| Jan 19, 2026 | 18.32 | 18.65 | 18.15 | 18.54 | 18.24 | 0.16% | 9,687 |
| Jan 16, 2026 | 18.21 | 18.70 | 18.21 | 18.51 | 18.21 | 2.43% | 3,599 |
| Jan 15, 2026 | 17.89 | 18.08 | 17.89 | 18.07 | 17.77 | 2.26% | 3,732 |
| Jan 14, 2026 | 17.28 | 17.76 | 17.28 | 17.67 | 17.38 | 1.90% | 6,433 |
| Jan 13, 2026 | 17.71 | 17.71 | 17.32 | 17.34 | 17.05 | -1.03% | 12,762 |
| Jan 12, 2026 | 17.32 | 17.58 | 17.10 | 17.52 | 17.23 | 2.28% | 4,692 |
| Jan 9, 2026 | 17.42 | 18.08 | 17.10 | 17.13 | 16.85 | 1.36% | 11,728 |
| Jan 8, 2026 | 16.68 | 16.90 | 16.50 | 16.90 | 16.62 | 1.93% | 1,147 |
| Jan 7, 2026 | 16.15 | 16.59 | 16.15 | 16.58 | 16.31 | 1.34% | 3,418 |
| Jan 6, 2026 | 16.15 | 16.37 | 16.14 | 16.36 | 16.09 | 3.09% | 12,735 |
| Jan 5, 2026 | 15.95 | 16.12 | 15.44 | 15.87 | 15.61 | 1.54% | 10,280 |
| Jan 2, 2026 | 15.26 | 15.73 | 15.23 | 15.63 | 15.37 | 7.87% | 9,639 |
| Dec 31, 2025 | 14.57 | 14.58 | 14.49 | 14.49 | 14.25 | -2.16% | 1,030 |
| Dec 30, 2025 | 14.89 | 14.97 | 14.81 | 14.81 | 14.31 | -0.54% | 2,906 |
| Dec 29, 2025 | 14.68 | 15.25 | 14.68 | 14.89 | 14.39 | -1.19% | 6,521 |
| Dec 24, 2025 | 15.03 | 15.07 | 14.95 | 15.07 | 14.56 | 0.13% | 1,253 |
| Dec 23, 2025 | 15.09 | 15.12 | 14.96 | 15.05 | 14.54 | 1.96% | 2,282 |
| Dec 22, 2025 | 14.70 | 15.22 | 14.70 | 14.76 | 14.26 | 1.23% | 4,983 |
| Dec 19, 2025 | 14.33 | 14.58 | 14.33 | 14.58 | 14.09 | 3.18% | 4,369 |
| Dec 18, 2025 | 14.19 | 14.19 | 13.91 | 14.13 | 13.65 | 3.82% | 2,792 |
| Dec 17, 2025 | 13.99 | 14.10 | 13.56 | 13.61 | 13.15 | -2.58% | 3,878 |
| Dec 16, 2025 | 14.25 | 14.25 | 13.97 | 13.97 | 13.50 | -2.85% | 5,055 |
| Dec 15, 2025 | 14.50 | 14.50 | 14.38 | 14.38 | 13.90 | -2.31% | 2,283 |
| Dec 12, 2025 | 15.14 | 15.14 | 14.27 | 14.72 | 14.22 | -3.79% | 12,115 |
| Dec 11, 2025 | 14.91 | 15.43 | 14.91 | 15.30 | 14.78 | 2.55% | 1,752 |
| Dec 10, 2025 | 14.95 | 14.95 | 14.40 | 14.92 | 14.42 | 0.81% | 2,253 |
| Dec 9, 2025 | 14.50 | 14.80 | 14.50 | 14.80 | 14.30 | 0.68% | 3,728 |
| Dec 8, 2025 | 14.68 | 14.75 | 14.53 | 14.70 | 14.20 | 0.27% | 3,052 |
| Dec 5, 2025 | 15.00 | 15.00 | 14.60 | 14.66 | 14.17 | -3.68% | 6,112 |
| Dec 4, 2025 | 14.52 | 15.26 | 14.52 | 15.22 | 14.71 | 5.33% | 7,606 |
| Dec 3, 2025 | 14.20 | 14.45 | 13.98 | 14.45 | 13.96 | 1.12% | 3,919 |
| Dec 2, 2025 | 14.29 | 14.52 | 14.29 | 14.29 | 13.81 | -0.42% | 1,379 |
| Dec 1, 2025 | 14.13 | 14.35 | 14.13 | 14.35 | 13.87 | 0.49% | 1,821 |