Harvest Coinbase Enhanced High Income Shares ETF (TSX:CNYE)
Canada · Delayed Price · Currency is CAD 13.75
+0.02 (0.15%)
Aug 8, 2025, 4:00 PM EDT
EngageSmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 13.81 | 13.88 | 13.25 | 13.75 | - | 0.11% | 101,795 |
| Aug 7, 2025 | 13.78 | 14.12 | 13.56 | 13.73 | - | 2.85% | 46,100 |
| Aug 6, 2025 | 13.03 | 13.35 | 12.80 | 13.35 | - | 1.37% | 91,800 |
| Aug 5, 2025 | 13.61 | 13.90 | 13.14 | 13.17 | - | -6.40% | 78,500 |
| Aug 1, 2025 | 14.95 | 14.95 | 13.80 | 14.07 | - | -19.97% | 203,500 |
| Jul 31, 2025 | 17.94 | 18.04 | 17.57 | 17.58 | - | -2.01% | 40,500 |
| Jul 30, 2025 | 18.20 | 18.35 | 17.72 | 17.94 | - | 1.70% | 90,100 |
| Jul 29, 2025 | 18.16 | 18.16 | 17.40 | 17.64 | - | -1.67% | 100,700 |
| Jul 28, 2025 | 18.71 | 18.71 | 17.71 | 17.94 | - | -3.18% | 85,300 |
| Jul 25, 2025 | 18.52 | 18.83 | 18.25 | 18.53 | - | -0.91% | 107,900 |
| Jul 24, 2025 | 19.05 | 19.06 | 18.48 | 18.70 | - | 0.54% | 14,200 |
| Jul 23, 2025 | 18.81 | 18.81 | 18.18 | 18.60 | - | -1.74% | 162,400 |
| Jul 22, 2025 | 19.92 | 19.92 | 18.50 | 18.93 | - | -2.92% | 175,900 |
| Jul 21, 2025 | 20.19 | 20.61 | 19.50 | 19.50 | - | -1.91% | 134,500 |
| Jul 18, 2025 | 19.94 | 21.01 | 19.33 | 19.88 | - | 1.74% | 111,700 |
| Jul 17, 2025 | 19.06 | 19.76 | 18.85 | 19.54 | - | 2.84% | 43,300 |
| Jul 16, 2025 | 18.72 | 19.20 | 18.65 | 19.00 | - | 2.87% | 34,400 |
| 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 |