Skip to main content
logo
Harvest Cameco Enhanced High Income Shares ETF (TSX:CCOE)
Canada flag Canada · Delayed Price · Currency is CAD
17.22
-0.46 (-2.60%)
Apr 28, 2026, 10:45 AM EST

TSX:CCOE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.6017.6017.6017.60--2.11%-
Apr 27, 202617.7618.1117.6817.9817.98-0.33%11,147
Apr 24, 202618.5918.5918.0018.0418.04-1.42%5,677
Apr 23, 202618.8519.2818.1518.3018.30-1.40%9,693
Apr 22, 202617.4818.5617.4818.5618.568.41%6,311
Apr 21, 202618.1818.2017.1217.1217.12-5.62%37,595
Apr 20, 202617.7618.1417.4518.1418.141.91%19,972
Apr 17, 202617.9518.0017.6017.8017.80-0.06%6,310
Apr 16, 202617.9418.0217.7517.8117.810.96%9,331
Apr 15, 202617.3617.8817.2517.6417.642.08%7,013
Apr 14, 202617.7317.7417.0717.2817.280.12%10,970
Apr 13, 202617.1717.2817.0017.2617.26-0.58%7,810
Apr 10, 202617.4917.5017.3617.3617.360.70%2,526
Apr 9, 202617.1717.2817.0117.2417.24-0.23%3,479
Apr 8, 202617.1117.5917.1117.2817.284.73%7,498
Apr 7, 202616.4816.5116.1916.5016.50-0.24%2,200
Apr 6, 202616.8017.0616.5316.5416.54-1.49%2,719
Apr 2, 202616.0016.8215.9316.7916.791.08%5,858
Apr 1, 202616.5016.9416.5016.6116.612.53%17,641
Mar 31, 202615.5916.2315.5516.2016.205.26%8,158
Mar 30, 202615.8916.1515.3915.3915.02-2.59%12,025
Mar 27, 202615.3516.0315.3515.8015.42-0.25%12,429
Mar 26, 202616.2616.4015.8015.8415.46-4.03%43,021
Mar 25, 202616.7116.9916.4516.5116.111.26%22,245
Mar 24, 202615.6716.3015.6016.3015.913.23%14,223
Mar 23, 202615.1415.8915.1415.7915.414.02%15,443
Mar 20, 202616.1316.1314.9415.1814.82-5.95%6,717
Mar 19, 202615.7916.1915.3416.1415.75-4.16%11,845
Mar 18, 202616.9116.9116.5216.8416.44-0.77%6,554
Mar 17, 202616.6317.2616.6116.9716.561.80%13,943
Mar 16, 202616.8016.8316.2916.6716.271.96%9,817
Mar 13, 202617.6217.6215.8016.3515.96-6.84%30,378
Mar 12, 202617.5817.6616.7517.5517.130.57%8,264
Mar 11, 202618.0818.0817.3217.4517.03-4.23%7,871
Mar 10, 202617.6418.4617.6018.2217.783.94%11,875
Mar 9, 202615.9317.5415.9317.5317.116.76%9,972
Mar 6, 202617.3017.3016.2416.4216.03-5.47%25,770
Mar 5, 202617.7117.7116.8517.3716.95-4.67%14,921
Mar 4, 202618.1218.3817.5018.2217.782.07%24,313
Mar 3, 202618.1418.1417.1017.8517.42-7.32%39,603
Mar 2, 202618.1319.2618.0019.2618.807.24%16,824
Feb 27, 202617.6918.0417.6617.9617.53-1.48%5,652
Feb 26, 202618.4818.4817.8618.2317.43-1.51%9,017
Feb 25, 202619.0019.0218.5018.5117.70-1.54%17,439
Feb 24, 202618.5718.8918.2018.8017.981.79%7,788
Feb 23, 202618.7818.8018.2318.4717.66-1.65%19,317
Feb 20, 202618.4919.0018.3518.7817.961.84%6,119
Feb 19, 202617.8818.4417.7318.4417.632.79%4,061
Feb 18, 202617.9018.1317.7517.9417.154.00%4,879
Feb 17, 202616.8217.4416.5017.2516.490.06%11,206