Harvest Coinbase Enhanced High Income Shares ETF (TSX:CNYE)
Canada
· Delayed Price · Currency is CAD 11.08
+0.23 (2.17%)
Apr 25, 2025, 4:00 PM EDT
TSX:CNYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 10.95 | 11.18 | 10.83 | 11.08 | - | 2.17% | 31,000 |
| Apr 24, 2025 | 10.32 | 10.87 | 10.32 | 10.85 | - | 3.88% | 8,000 |
| Apr 23, 2025 | 10.69 | 10.69 | 10.26 | 10.44 | - | 3.37% | 6,200 |
| Apr 22, 2025 | 9.54 | 10.20 | 9.54 | 10.10 | - | 8.72% | 30,000 |
| Apr 21, 2025 | 9.15 | 9.42 | 9.12 | 9.29 | - | -0.11% | 88,600 |
| Apr 17, 2025 | 9.21 | 9.42 | 9.16 | 9.30 | - | 2.42% | 7,500 |
| Apr 16, 2025 | 9.17 | 9.27 | 8.94 | 9.08 | - | -2.68% | 42,500 |
| Apr 15, 2025 | 9.42 | 9.43 | 9.20 | 9.33 | - | -0.21% | 230,600 |
| Apr 14, 2025 | 9.37 | 9.55 | 9.11 | 9.35 | - | 1.08% | 15,800 |
| Apr 11, 2025 | 8.83 | 9.40 | 8.83 | 9.25 | - | 2.66% | 3,800 |
| Apr 10, 2025 | 9.59 | 9.67 | 8.43 | 9.01 | - | -5.75% | 21,000 |
| Apr 9, 2025 | 8.07 | 9.74 | 8.07 | 9.56 | - | 22.56% | 82,900 |
| Apr 8, 2025 | 8.82 | 8.84 | 7.80 | 7.80 | - | -7.91% | 10,100 |
| Apr 7, 2025 | 7.75 | 8.50 | 7.61 | 8.47 | - | 0.59% | 25,100 |
| Apr 4, 2025 | 9.00 | 9.00 | 7.79 | 8.42 | - | -8.28% | 30,400 |
| Apr 3, 2025 | 9.99 | 9.99 | 8.79 | 9.18 | - | -8.20% | 59,600 |
| Apr 2, 2025 | 9.76 | 10.03 | 9.71 | 10.00 | - | 5.26% | 29,500 |
| Apr 1, 2025 | 9.26 | 9.63 | 9.25 | 9.50 | - | 0.96% | 65,200 |
| Mar 31, 2025 | 9.35 | 9.48 | 8.85 | 9.41 | - | -4.85% | 97,200 |
| Mar 28, 2025 | 10.71 | 10.73 | 9.87 | 9.89 | - | -9.35% | 229,600 |
| Mar 27, 2025 | 11.19 | 11.32 | 10.86 | 10.91 | - | -3.62% | 123,400 |
| Mar 26, 2025 | 11.75 | 11.88 | 11.12 | 11.32 | - | -3.41% | 105,400 |
| Mar 25, 2025 | 11.80 | 11.99 | 11.59 | 11.72 | - | - | 16,400 |
| Mar 24, 2025 | 11.39 | 11.74 | 11.39 | 11.72 | - | 6.26% | 8,400 |
| Mar 21, 2025 | 10.83 | 11.03 | 10.65 | 11.03 | - | 0.64% | 10,700 |
| Mar 20, 2025 | 11.05 | 11.20 | 10.81 | 10.96 | - | -1.08% | 10,100 |
| Mar 19, 2025 | 10.55 | 11.09 | 10.53 | 11.08 | - | 6.08% | 12,800 |
| Mar 18, 2025 | 10.52 | 10.55 | 10.26 | 10.45 | - | -5.48% | 11,300 |
| Mar 17, 2025 | 10.51 | 11.07 | 10.40 | 11.05 | - | 4.74% | 73,600 |
| Mar 14, 2025 | 10.66 | 10.79 | 10.29 | 10.55 | - | 3.13% | 23,900 |
| Mar 13, 2025 | 10.69 | 10.81 | 10.18 | 10.23 | - | -8.09% | 48,900 |
| Mar 12, 2025 | 11.42 | 11.57 | 11.04 | 11.13 | - | -1.24% | 3,600 |
| Mar 11, 2025 | 10.90 | 11.38 | 10.67 | 11.27 | - | 8.57% | 42,800 |
| Mar 10, 2025 | 11.87 | 11.87 | 10.31 | 10.38 | - | -18.40% | 267,800 |
| Mar 7, 2025 | 12.45 | 13.03 | 12.10 | 12.72 | - | 2.17% | 12,500 |
| Mar 6, 2025 | 12.65 | 13.25 | 12.40 | 12.45 | - | -4.89% | 19,400 |