Harvest Coinbase Enhanced High Income Shares ETF (TSX:CNYE)
Canada · Delayed Price · Currency is CAD 19.00
+0.53 (2.87%)
Jul 16, 2025, 9:30 AM EDT
TSX:CNYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 18.72 | 19.06 | 18.65 | 19.00 | - | 2.87% | 5,370 |
| Jul 15, 2025 | 18.50 | 18.88 | 17.76 | 18.47 | - | -0.91% | 37,200 |
| Jul 14, 2025 | 18.57 | 18.85 | 18.45 | 18.64 | - | 1.75% | 20,400 |
| Jul 11, 2025 | 18.49 | 18.68 | 18.01 | 18.32 | - | -0.49% | 24,200 |
| Jul 10, 2025 | 17.81 | 18.41 | 17.58 | 18.41 | - | 4.01% | 53,800 |
| Jul 9, 2025 | 17.10 | 17.70 | 16.89 | 17.70 | - | 5.29% | 51,500 |
| Jul 8, 2025 | 17.07 | 17.10 | 16.56 | 16.81 | - | - | 17,200 |
| Jul 7, 2025 | 16.60 | 17.17 | 16.59 | 16.81 | - | 3.07% | 38,600 |
| Jul 4, 2025 | 16.75 | 16.97 | 16.24 | 16.31 | - | -2.63% | 30,900 |
| Jul 3, 2025 | 16.55 | 16.77 | 16.50 | 16.75 | - | - | 12,300 |
| Jul 2, 2025 | 16.17 | 16.82 | 16.08 | 16.75 | - | 1.45% | 37,000 |
| Jun 30, 2025 | 16.99 | 16.99 | 16.51 | 16.51 | - | -4.04% | 46,900 |
| Jun 27, 2025 | 17.85 | 17.86 | 16.84 | 17.21 | - | -4.94% | 50,600 |
| Jun 26, 2025 | 17.40 | 18.30 | 17.40 | 18.10 | - | 4.75% | 29,000 |
| Jun 25, 2025 | 17.58 | 17.83 | 16.80 | 17.28 | - | 2.73% | 20,900 |
| Jun 24, 2025 | 15.42 | 16.98 | 15.29 | 16.82 | - | 11.46% | 67,100 |
| Jun 23, 2025 | 14.82 | 15.33 | 14.50 | 15.09 | - | 1.34% | 44,600 |
| Jun 20, 2025 | 15.15 | 15.15 | 14.73 | 14.89 | - | 1.22% | 43,100 |
| Jun 19, 2025 | 14.04 | 14.71 | 13.93 | 14.71 | - | 1.24% | 20,800 |
| Jun 18, 2025 | 12.54 | 14.60 | 12.49 | 14.53 | - | 16.71% | 159,000 |
| Jun 17, 2025 | 12.55 | 12.64 | 12.20 | 12.45 | - | -2.66% | 12,900 |
| Jun 16, 2025 | 12.21 | 12.82 | 12.08 | 12.79 | - | 8.30% | 36,900 |
| Jun 13, 2025 | 11.67 | 11.82 | 11.45 | 11.81 | - | 0.43% | 25,700 |
| Jun 12, 2025 | 12.15 | 12.15 | 11.66 | 11.76 | - | -4.31% | 55,000 |
| Jun 11, 2025 | 12.65 | 12.72 | 12.23 | 12.29 | - | -1.84% | 71,800 |
| Jun 10, 2025 | 12.77 | 12.77 | 12.39 | 12.52 | - | -0.71% | 29,200 |
| Jun 9, 2025 | 12.61 | 12.67 | 12.44 | 12.61 | - | 1.78% | 4,800 |
| Jun 6, 2025 | 12.40 | 12.49 | 12.30 | 12.39 | - | 3.68% | 9,600 |
| Jun 5, 2025 | 12.63 | 12.73 | 11.83 | 11.95 | - | -4.63% | 10,900 |
| Jun 4, 2025 | 12.67 | 12.67 | 12.46 | 12.53 | - | -1.42% | 8,300 |
| Jun 3, 2025 | 12.25 | 12.77 | 12.18 | 12.71 | - | 5.39% | 51,700 |
| Jun 2, 2025 | 12.00 | 12.15 | 11.94 | 12.06 | - | -0.74% | 21,300 |
| May 30, 2025 | 12.41 | 12.41 | 12.05 | 12.15 | - | -4.26% | 28,500 |
| May 29, 2025 | 13.20 | 13.20 | 12.60 | 12.69 | - | -2.91% | 82,000 |
| May 28, 2025 | 13.59 | 13.59 | 12.97 | 13.07 | - | -4.07% | 39,500 |
| May 27, 2025 | 13.68 | 13.70 | 13.52 | 13.63 | - | -2.47% | 24,900 |
| May 26, 2025 | 13.57 | 14.00 | 13.38 | 13.97 | - | 4.18% | 27,800 |
| May 23, 2025 | 13.39 | 13.55 | 13.25 | 13.41 | - | -3.46% | 16,300 |
| May 22, 2025 | 13.52 | 14.13 | 13.52 | 13.89 | - | 4.83% | 23,300 |
| May 21, 2025 | 13.34 | 13.75 | 13.22 | 13.25 | - | -1.56% | 45,300 |
| May 20, 2025 | 13.67 | 13.67 | 13.28 | 13.46 | - | -1.97% | 29,100 |
| May 16, 2025 | 12.89 | 13.85 | 12.89 | 13.73 | - | 8.71% | 28,000 |
| May 15, 2025 | 13.19 | 13.19 | 12.47 | 12.63 | - | -6.93% | 45,300 |
| May 14, 2025 | 13.20 | 13.57 | 13.10 | 13.57 | - | 2.18% | 62,100 |
| May 13, 2025 | 11.67 | 13.35 | 11.67 | 13.28 | - | 23.08% | 125,700 |
| May 12, 2025 | 11.01 | 11.10 | 10.74 | 10.79 | - | 4.15% | 86,100 |
| May 9, 2025 | 10.72 | 11.02 | 10.34 | 10.36 | - | -3.18% | 145,400 |
| May 8, 2025 | 10.56 | 10.80 | 10.56 | 10.70 | - | 6.57% | 7,900 |
| May 7, 2025 | 10.18 | 10.24 | 9.96 | 10.04 | - | -0.50% | 21,000 |
| May 6, 2025 | 10.08 | 10.12 | 9.91 | 10.09 | - | -1.08% | 18,400 |