Harvest Coinbase Enhanced High Income Shares ETF (TSX:CNYE)
Canada · Delayed Price · Currency is CAD 5.75
-0.04 (-0.78%)
At close: Apr 28, 2026
TSX:CNYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.67 | 5.78 | 5.60 | 5.75 | 5.75 | -0.78% | 65,230 |
| Apr 27, 2026 | 5.78 | 5.99 | 5.75 | 5.79 | 5.79 | -1.70% | 142,212 |
| Apr 24, 2026 | 5.89 | 5.96 | 5.80 | 5.89 | 5.89 | 0.86% | 26,272 |
| Apr 23, 2026 | 6.03 | 6.03 | 5.75 | 5.84 | 5.84 | -3.79% | 103,954 |
| Apr 22, 2026 | 6.07 | 6.21 | 6.00 | 6.07 | 6.07 | 5.57% | 58,679 |
| Apr 21, 2026 | 6.34 | 6.34 | 5.73 | 5.75 | 5.75 | -8.00% | 183,416 |
| Apr 20, 2026 | 6.00 | 6.25 | 5.90 | 6.25 | 6.25 | 2.46% | 74,901 |
| Apr 17, 2026 | 6.04 | 6.32 | 6.00 | 6.10 | 6.10 | 4.10% | 92,029 |
| Apr 16, 2026 | 5.81 | 5.87 | 5.52 | 5.86 | 5.86 | 1.56% | 125,753 |
| Apr 15, 2026 | 5.45 | 5.77 | 5.38 | 5.77 | 5.77 | 5.87% | 73,252 |
| Apr 14, 2026 | 5.20 | 5.47 | 5.20 | 5.45 | 5.45 | 7.07% | 76,707 |
| Apr 13, 2026 | 4.79 | 5.09 | 4.76 | 5.09 | 5.09 | 4.30% | 66,059 |
| Apr 10, 2026 | 4.93 | 4.93 | 4.70 | 4.88 | 4.88 | -0.51% | 66,930 |
| Apr 9, 2026 | 5.10 | 5.15 | 4.82 | 4.91 | 4.91 | -3.82% | 84,374 |
| Apr 8, 2026 | 5.42 | 5.52 | 5.07 | 5.10 | 5.10 | -0.10% | 123,412 |
| Apr 7, 2026 | 5.04 | 5.11 | 4.83 | 5.11 | 5.11 | -0.20% | 77,093 |
| Apr 6, 2026 | 5.17 | 5.21 | 5.08 | 5.12 | 5.12 | 2.30% | 71,448 |
| Apr 2, 2026 | 4.82 | 5.03 | 4.75 | 5.00 | 5.00 | -0.79% | 92,600 |
| Apr 1, 2026 | 5.24 | 5.24 | 5.00 | 5.04 | 5.04 | -0.98% | 41,729 |
| Mar 31, 2026 | 4.71 | 5.12 | 4.70 | 5.09 | 5.09 | 4.73% | 80,479 |
| Mar 30, 2026 | 4.97 | 5.04 | 4.79 | 4.86 | 4.61 | -0.21% | 143,834 |
| Mar 27, 2026 | 5.15 | 5.16 | 4.82 | 4.87 | 4.62 | -8.37% | 146,948 |
| Mar 26, 2026 | 5.58 | 5.58 | 5.27 | 5.32 | 5.04 | -5.00% | 75,454 |
| Mar 25, 2026 | 5.71 | 5.92 | 5.55 | 5.60 | 5.31 | 0.45% | 92,181 |
| Mar 24, 2026 | 6.21 | 6.22 | 5.43 | 5.57 | 5.28 | -10.88% | 167,444 |
| Mar 23, 2026 | 6.24 | 6.33 | 6.10 | 6.25 | 5.93 | 2.46% | 11,892 |
| Mar 20, 2026 | 6.29 | 6.29 | 6.04 | 6.10 | 5.79 | -3.02% | 59,132 |
| Mar 19, 2026 | 6.11 | 6.32 | 5.98 | 6.29 | 5.97 | 0.96% | 61,461 |
| Mar 18, 2026 | 6.42 | 6.42 | 6.22 | 6.23 | 5.91 | -3.86% | 54,146 |
| Mar 17, 2026 | 6.28 | 6.53 | 6.25 | 6.48 | 6.15 | 3.85% | 68,608 |
| Mar 16, 2026 | 6.21 | 6.31 | 6.11 | 6.24 | 5.92 | 3.65% | 110,753 |
| Mar 13, 2026 | 6.18 | 6.28 | 5.97 | 6.02 | 5.71 | 1.52% | 68,269 |
| Mar 12, 2026 | 6.03 | 6.03 | 5.90 | 5.93 | 5.62 | -2.47% | 19,534 |
| Mar 11, 2026 | 6.01 | 6.17 | 5.89 | 6.08 | 5.77 | 1.33% | 31,319 |
| Mar 10, 2026 | 6.12 | 6.15 | 5.92 | 6.00 | 5.69 | -1.48% | 57,743 |
| Mar 9, 2026 | 6.05 | 6.16 | 5.87 | 6.09 | 5.78 | 1.16% | 47,040 |
| Mar 6, 2026 | 6.10 | 6.17 | 5.94 | 6.02 | 5.71 | -3.68% | 80,125 |
| Mar 5, 2026 | 6.23 | 6.40 | 6.14 | 6.25 | 5.93 | -0.71% | 26,019 |
| Mar 4, 2026 | 5.91 | 6.41 | 5.91 | 6.30 | 5.97 | 12.81% | 72,123 |
| Mar 3, 2026 | 5.44 | 5.69 | 5.32 | 5.58 | 5.29 | -1.59% | 34,207 |
| Mar 2, 2026 | 5.32 | 5.70 | 5.32 | 5.67 | 5.38 | 5.19% | 68,050 |
| Feb 27, 2026 | 5.29 | 5.48 | 5.27 | 5.39 | 5.11 | -8.64% | 32,473 |
| Feb 26, 2026 | 5.83 | 5.91 | 5.70 | 5.90 | 5.36 | -0.34% | 100,994 |
| Feb 25, 2026 | 5.55 | 5.95 | 5.50 | 5.92 | 5.38 | 13.85% | 82,746 |
| Feb 24, 2026 | 5.13 | 5.21 | 4.90 | 5.20 | 4.72 | 0.78% | 82,396 |
| Feb 23, 2026 | 5.35 | 5.36 | 5.10 | 5.16 | 4.69 | -6.86% | 85,336 |
| Feb 20, 2026 | 5.28 | 5.65 | 5.28 | 5.54 | 5.03 | 4.14% | 70,050 |
| Feb 19, 2026 | 5.20 | 5.32 | 5.16 | 5.32 | 4.83 | 1.43% | 24,342 |
| Feb 18, 2026 | 5.30 | 5.59 | 5.22 | 5.25 | 4.76 | -1.78% | 51,173 |
| Feb 17, 2026 | 5.18 | 5.44 | 5.04 | 5.34 | 4.85 | 2.69% | 85,191 |