Harvest Coinbase Enhanced High Income Shares ETF (TSX:CNYE)
Canada · Delayed Price · Currency is CAD 14.34
+0.43 (3.09%)
Sep 29, 2025, 3:16 PM EDT
TSX:CNYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 13.70 | 14.34 | 13.61 | 14.34 | - | 3.09% | 115,850 |
| Sep 26, 2025 | 13.60 | 13.93 | 13.42 | 13.91 | 13.51 | 2.51% | 168,200 |
| Sep 25, 2025 | 13.89 | 14.00 | 13.48 | 13.57 | 13.18 | -4.44% | 122,632 |
| Sep 24, 2025 | 14.24 | 14.41 | 14.15 | 14.20 | 13.79 | 1.00% | 36,094 |
| Sep 23, 2025 | 14.64 | 14.70 | 13.97 | 14.06 | 13.66 | -3.23% | 137,661 |
| Sep 22, 2025 | 14.60 | 14.67 | 14.37 | 14.53 | 14.11 | -2.48% | 79,474 |
| Sep 19, 2025 | 14.96 | 15.10 | 14.75 | 14.90 | 14.47 | -0.67% | 24,040 |
| Sep 18, 2025 | 14.25 | 15.31 | 14.18 | 15.00 | 14.57 | 7.14% | 146,726 |
| Sep 17, 2025 | 14.25 | 14.30 | 13.63 | 14.00 | 13.60 | -1.89% | 143,312 |
| Sep 16, 2025 | 14.42 | 14.42 | 14.02 | 14.27 | 13.86 | -0.07% | 85,142 |
| Sep 15, 2025 | 14.15 | 14.38 | 14.10 | 14.28 | 13.87 | 0.71% | 147,104 |
| Sep 12, 2025 | 14.39 | 14.40 | 14.05 | 14.18 | 13.77 | 0.21% | 89,179 |
| Sep 11, 2025 | 14.02 | 14.27 | 13.92 | 14.15 | 13.74 | 2.13% | 62,082 |
| Sep 10, 2025 | 14.14 | 14.39 | 13.74 | 13.86 | 13.46 | -1.07% | 72,941 |
| Sep 9, 2025 | 13.41 | 14.01 | 13.41 | 14.01 | 13.60 | 6.26% | 68,148 |
| Sep 8, 2025 | 13.16 | 13.37 | 12.95 | 13.18 | 12.80 | 1.00% | 64,469 |
| Sep 5, 2025 | 13.75 | 13.86 | 12.72 | 13.05 | 12.68 | -2.76% | 221,627 |
| Sep 4, 2025 | 13.17 | 13.47 | 13.08 | 13.42 | 13.03 | 2.05% | 205,144 |
| Sep 3, 2025 | 13.30 | 13.44 | 13.12 | 13.15 | 12.77 | -0.49% | 108,990 |
| Sep 2, 2025 | 13.00 | 13.50 | 12.82 | 13.22 | 12.84 | 0.19% | 118,430 |
| Aug 29, 2025 | 13.34 | 13.36 | 13.06 | 13.19 | 12.81 | -4.49% | 100,880 |
| Aug 28, 2025 | 14.00 | 14.13 | 13.68 | 13.81 | 13.02 | -0.36% | 149,214 |
| Aug 27, 2025 | 13.70 | 14.00 | 13.70 | 13.86 | 13.07 | 0.04% | 152,521 |
| Aug 26, 2025 | 13.59 | 13.86 | 13.44 | 13.86 | 13.07 | 0.84% | 103,713 |
| Aug 25, 2025 | 14.02 | 14.13 | 13.64 | 13.74 | 12.96 | -4.38% | 76,389 |
| Aug 22, 2025 | 13.54 | 14.46 | 13.44 | 14.37 | 13.55 | 6.84% | 105,057 |
| Aug 21, 2025 | 13.50 | 13.66 | 13.39 | 13.45 | 12.69 | -1.32% | 140,031 |
| Aug 20, 2025 | 13.45 | 13.64 | 12.98 | 13.63 | 12.86 | -0.15% | 128,690 |
| Aug 19, 2025 | 14.42 | 14.42 | 13.48 | 13.65 | 12.87 | -4.68% | 147,511 |
| Aug 18, 2025 | 13.90 | 14.47 | 13.71 | 14.32 | 13.51 | 1.06% | 70,413 |
| Aug 15, 2025 | 14.30 | 14.40 | 14.03 | 14.17 | 13.36 | -2.07% | 36,129 |
| Aug 14, 2025 | 14.29 | 14.59 | 14.12 | 14.47 | 13.65 | -0.55% | 70,664 |
| Aug 13, 2025 | 14.60 | 15.45 | 14.30 | 14.55 | 13.72 | 1.18% | 106,603 |
| Aug 12, 2025 | 14.66 | 14.66 | 13.97 | 14.38 | 13.56 | 1.13% | 80,244 |
| Aug 11, 2025 | 14.38 | 14.91 | 14.22 | 14.22 | 13.41 | 3.46% | 153,841 |
| Aug 8, 2025 | 13.81 | 13.88 | 13.25 | 13.75 | 12.96 | 0.11% | 101,795 |
| Aug 7, 2025 | 13.78 | 14.12 | 13.56 | 13.73 | 12.95 | 2.85% | 46,097 |
| Aug 6, 2025 | 13.03 | 13.35 | 12.80 | 13.35 | 12.59 | 1.37% | 91,833 |
| Aug 5, 2025 | 13.61 | 13.90 | 13.14 | 13.17 | 12.42 | -6.40% | 78,459 |
| Aug 1, 2025 | 14.95 | 14.95 | 13.80 | 14.07 | 13.27 | -19.97% | 203,497 |
| Jul 31, 2025 | 17.94 | 18.04 | 17.57 | 17.58 | 16.58 | -2.01% | 40,491 |
| Jul 30, 2025 | 18.20 | 18.35 | 17.72 | 17.94 | 16.54 | 1.70% | 90,089 |
| Jul 29, 2025 | 18.16 | 18.16 | 17.40 | 17.64 | 16.27 | -1.67% | 100,665 |
| Jul 28, 2025 | 18.71 | 18.71 | 17.71 | 17.94 | 16.54 | -3.18% | 85,262 |
| Jul 25, 2025 | 18.52 | 18.83 | 18.25 | 18.53 | 17.09 | -0.91% | 107,865 |
| Jul 24, 2025 | 19.05 | 19.06 | 18.48 | 18.70 | 17.24 | 0.54% | 14,236 |
| Jul 23, 2025 | 18.81 | 18.81 | 18.18 | 18.60 | 17.15 | -1.74% | 162,380 |
| Jul 22, 2025 | 19.92 | 19.92 | 18.50 | 18.93 | 17.46 | -2.92% | 175,882 |
| Jul 21, 2025 | 20.19 | 20.61 | 19.50 | 19.50 | 17.98 | -1.91% | 134,547 |
| Jul 18, 2025 | 19.94 | 21.01 | 19.33 | 19.88 | 18.33 | 1.74% | 111,704 |