Harvest Coinbase Enhanced High Income Shares ETF (TSX:CNYE)
Canada · Delayed Price · Currency is CAD 5.29
+0.04 (0.76%)
Sep 22, 2026, 3:54 PM EST
TSX:CNYE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.27 | 5.30 | 5.20 | 5.29 | 5.29 | 0.76% | 36,013 |
| Sep 21, 2026 | 5.28 | 5.39 | 5.24 | 5.25 | 5.25 | 4.17% | 176,961 |
| Sep 18, 2026 | 4.65 | 5.09 | 4.65 | 5.04 | 5.04 | 12.12% | 366,990 |
| Sep 17, 2026 | 4.43 | 4.50 | 4.27 | 4.50 | 4.50 | 6.77% | 91,531 |
| Sep 16, 2026 | 4.49 | 4.49 | 4.12 | 4.21 | 4.21 | -4.75% | 93,523 |
| Sep 15, 2026 | 4.79 | 4.79 | 4.30 | 4.42 | 4.42 | -10.34% | 114,844 |
| Sep 14, 2026 | 4.68 | 4.95 | 4.68 | 4.93 | 4.93 | 8.83% | 116,971 |
| Sep 11, 2026 | 4.43 | 4.60 | 4.40 | 4.53 | 4.53 | 2.03% | 79,170 |
| Sep 10, 2026 | 4.35 | 4.44 | 4.33 | 4.44 | 4.44 | -0.11% | 53,802 |
| Sep 9, 2026 | 4.76 | 4.76 | 4.45 | 4.45 | 4.45 | -2.31% | 87,928 |
| Sep 8, 2026 | 4.61 | 4.63 | 4.54 | 4.55 | 4.55 | -3.81% | 56,299 |
| Sep 4, 2026 | 4.77 | 4.77 | 4.68 | 4.73 | 4.73 | -3.07% | 68,208 |
| Sep 3, 2026 | 4.67 | 4.94 | 4.65 | 4.88 | 4.88 | 9.05% | 67,209 |
| Sep 2, 2026 | 4.53 | 4.55 | 4.44 | 4.48 | 4.48 | -1.43% | 16,110 |
| Sep 1, 2026 | 4.56 | 4.67 | 4.49 | 4.54 | 4.54 | -6.39% | 77,807 |
| Aug 31, 2026 | 4.51 | 4.85 | 4.43 | 4.85 | 4.85 | 5.66% | 62,104 |
| Aug 28, 2026 | 5.00 | 5.01 | 4.66 | 4.74 | 4.59 | -5.20% | 121,828 |
| Aug 27, 2026 | 4.95 | 5.09 | 4.79 | 5.00 | 4.84 | 4.28% | 160,506 |
| Aug 26, 2026 | 4.86 | 4.87 | 4.72 | 4.80 | 4.64 | -1.94% | 45,410 |
| Aug 25, 2026 | 4.69 | 4.95 | 4.63 | 4.89 | 4.74 | 3.71% | 51,021 |
| Aug 24, 2026 | 4.87 | 4.98 | 4.69 | 4.72 | 4.57 | -3.18% | 48,170 |
| Aug 21, 2026 | 4.65 | 4.96 | 4.65 | 4.87 | 4.72 | 6.33% | 137,375 |
| Aug 20, 2026 | 4.50 | 4.58 | 4.40 | 4.58 | 4.44 | 8.79% | 116,580 |
| Aug 19, 2026 | 3.88 | 4.35 | 3.88 | 4.21 | 4.08 | 9.64% | 97,908 |
| Aug 18, 2026 | 3.89 | 3.92 | 3.84 | 3.84 | 3.72 | -2.91% | 30,958 |
| Aug 17, 2026 | 3.88 | 4.00 | 3.87 | 3.96 | 3.83 | 1.67% | 32,449 |
| Aug 14, 2026 | 4.02 | 4.02 | 3.88 | 3.89 | 3.77 | -4.42% | 25,306 |
| Aug 13, 2026 | 3.90 | 4.07 | 3.86 | 4.07 | 3.94 | 4.36% | 75,263 |
| Aug 12, 2026 | 3.99 | 3.99 | 3.88 | 3.90 | 3.78 | 0.26% | 34,474 |
| Aug 11, 2026 | 3.95 | 3.98 | 3.84 | 3.89 | 3.77 | -1.52% | 54,102 |
| Aug 10, 2026 | 4.07 | 4.07 | 3.90 | 3.95 | 3.83 | -2.23% | 50,378 |
| Aug 7, 2026 | 3.87 | 4.07 | 3.80 | 4.04 | 3.91 | 6.18% | 73,572 |
| Aug 6, 2026 | 3.86 | 3.95 | 3.80 | 3.81 | 3.68 | -3.67% | 70,306 |
| Aug 5, 2026 | 4.00 | 4.03 | 3.88 | 3.95 | 3.83 | -1.00% | 27,583 |
| Aug 4, 2026 | 3.89 | 4.03 | 3.81 | 3.99 | 3.86 | 4.04% | 95,597 |
| Jul 31, 2026 | 4.02 | 4.02 | 3.62 | 3.84 | 3.71 | -11.23% | 167,885 |
| Jul 30, 2026 | 4.46 | 4.49 | 4.36 | 4.47 | 4.18 | 2.29% | 40,859 |
| Jul 29, 2026 | 4.60 | 4.61 | 4.34 | 4.37 | 4.09 | -5.00% | 17,704 |
| Jul 28, 2026 | 4.51 | 4.60 | 4.37 | 4.60 | 4.30 | - | 8,297 |
| Jul 27, 2026 | 4.40 | 4.60 | 4.40 | 4.60 | 4.30 | 6.73% | 12,233 |
| Jul 24, 2026 | 4.32 | 4.35 | 4.20 | 4.31 | 4.03 | -2.05% | 49,715 |
| Jul 23, 2026 | 4.50 | 4.51 | 4.34 | 4.40 | 4.12 | -3.30% | 24,472 |
| Jul 22, 2026 | 4.74 | 4.77 | 4.55 | 4.55 | 4.26 | -5.41% | 19,854 |
| Jul 21, 2026 | 4.52 | 4.95 | 4.52 | 4.81 | 4.50 | 10.32% | 133,297 |
| Jul 20, 2026 | 4.24 | 4.46 | 4.21 | 4.36 | 4.08 | 2.83% | 22,102 |
| Jul 17, 2026 | 4.17 | 4.35 | 4.13 | 4.24 | 3.97 | -2.53% | 25,932 |
| Jul 16, 2026 | 4.45 | 4.45 | 4.33 | 4.35 | 4.07 | -3.97% | 17,028 |
| Jul 15, 2026 | 4.47 | 4.54 | 4.40 | 4.53 | 4.24 | 3.66% | 10,038 |
| Jul 14, 2026 | 4.28 | 4.37 | 4.26 | 4.37 | 4.09 | 2.58% | 18,615 |
| Jul 13, 2026 | 4.33 | 4.33 | 4.20 | 4.26 | 3.99 | -1.62% | 30,815 |