Harvest Coinbase Enhanced High Income Shares ETF (TSX:CNYE)
Canada · Delayed Price · Currency is CAD 3.910
-0.325 (-7.67%)
Jun 30, 2026, 3:55 PM EST
TSX:CNYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 3.93 | 3.97 | 3.82 | 3.91 | 3.91 | -4.28% | 39,290 |
| Jun 29, 2026 | 4.20 | 4.24 | 4.07 | 4.24 | 4.09 | 2.29% | 65,992 |
| Jun 26, 2026 | 3.82 | 4.14 | 3.82 | 4.14 | 3.99 | 5.21% | 69,306 |
| Jun 25, 2026 | 4.19 | 4.20 | 3.91 | 3.94 | 3.80 | -5.86% | 136,620 |
| Jun 24, 2026 | 4.46 | 4.46 | 4.12 | 4.18 | 4.03 | -5.64% | 53,253 |
| Jun 23, 2026 | 4.42 | 4.56 | 4.35 | 4.43 | 4.27 | -2.85% | 63,432 |
| Jun 22, 2026 | 4.59 | 4.86 | 4.53 | 4.56 | 4.40 | -3.18% | 49,915 |
| Jun 19, 2026 | 4.68 | 4.71 | 4.50 | 4.71 | 4.54 | 3.74% | 32,834 |
| Jun 18, 2026 | 4.74 | 4.74 | 4.45 | 4.54 | 4.38 | -0.87% | 41,283 |
| Jun 17, 2026 | 4.61 | 4.82 | 4.58 | 4.58 | 4.42 | -2.03% | 42,096 |
| Jun 16, 2026 | 4.65 | 4.78 | 4.60 | 4.68 | 4.51 | -0.53% | 33,559 |
| Jun 15, 2026 | 4.62 | 4.80 | 4.62 | 4.70 | 4.53 | 7.55% | 95,869 |
| Jun 12, 2026 | 4.50 | 4.52 | 4.25 | 4.37 | 4.22 | - | 64,980 |
| Jun 11, 2026 | 4.25 | 4.40 | 4.14 | 4.37 | 4.22 | 4.55% | 110,915 |
| Jun 10, 2026 | 4.26 | 4.38 | 4.11 | 4.18 | 4.03 | -0.95% | 106,068 |
| Jun 9, 2026 | 4.31 | 4.50 | 4.04 | 4.22 | 4.07 | -4.74% | 141,304 |
| Jun 8, 2026 | 4.27 | 4.47 | 4.20 | 4.43 | 4.27 | 4.98% | 200,193 |
| Jun 5, 2026 | 4.37 | 4.38 | 3.97 | 4.22 | 4.07 | -6.22% | 364,437 |
| Jun 4, 2026 | 4.56 | 4.56 | 4.43 | 4.50 | 4.34 | 0.45% | 108,480 |
| Jun 3, 2026 | 4.79 | 4.79 | 4.47 | 4.48 | 4.32 | -8.20% | 145,939 |
| Jun 2, 2026 | 4.95 | 4.95 | 4.73 | 4.88 | 4.71 | -5.24% | 169,104 |
| Jun 1, 2026 | 5.03 | 5.20 | 4.88 | 5.15 | 4.97 | -2.46% | 123,364 |
| May 29, 2026 | 5.05 | 5.34 | 4.98 | 5.28 | 5.09 | 1.34% | 194,860 |
| May 28, 2026 | 4.96 | 5.50 | 4.86 | 5.43 | 5.03 | 8.17% | 254,360 |
| May 27, 2026 | 5.14 | 5.20 | 5.02 | 5.02 | 4.65 | -3.74% | 190,885 |
| May 26, 2026 | 5.44 | 5.45 | 5.19 | 5.22 | 4.83 | -6.54% | 280,042 |
| May 25, 2026 | 5.55 | 5.58 | 5.51 | 5.58 | 5.16 | 3.72% | 56,694 |
| May 22, 2026 | 5.69 | 5.69 | 5.36 | 5.38 | 4.98 | -3.93% | 125,543 |
| May 21, 2026 | 5.53 | 5.66 | 5.44 | 5.60 | 5.18 | 1.08% | 107,111 |
| May 20, 2026 | 5.65 | 5.65 | 5.48 | 5.54 | 5.13 | -2.12% | 57,122 |
| May 19, 2026 | 5.52 | 5.66 | 5.38 | 5.66 | 5.24 | 0.71% | 109,026 |
| May 15, 2026 | 6.00 | 6.00 | 5.52 | 5.62 | 5.20 | -8.17% | 352,693 |
| May 14, 2026 | 5.80 | 6.37 | 5.60 | 6.12 | 5.66 | 5.70% | 199,534 |
| May 13, 2026 | 6.00 | 6.00 | 5.65 | 5.79 | 5.36 | -2.53% | 100,621 |
| May 12, 2026 | 6.15 | 6.25 | 5.74 | 5.94 | 5.50 | -4.19% | 170,703 |
| May 11, 2026 | 5.73 | 6.23 | 5.50 | 6.20 | 5.74 | 8.20% | 401,305 |
| May 8, 2026 | 5.28 | 5.74 | 5.16 | 5.73 | 5.30 | 4.37% | 173,703 |
| May 7, 2026 | 5.61 | 5.61 | 5.38 | 5.49 | 5.08 | -2.05% | 101,659 |
| May 6, 2026 | 5.58 | 5.61 | 5.45 | 5.61 | 5.19 | -0.27% | 76,202 |
| May 5, 2026 | 5.96 | 5.96 | 5.49 | 5.62 | 5.20 | -2.43% | 141,908 |
| May 4, 2026 | 5.57 | 5.83 | 5.57 | 5.76 | 5.33 | 7.16% | 108,183 |
| May 1, 2026 | 5.32 | 5.45 | 5.32 | 5.38 | 4.97 | 2.38% | 45,872 |
| Apr 30, 2026 | 5.17 | 5.32 | 5.09 | 5.25 | 4.86 | 1.94% | 91,910 |
| Apr 29, 2026 | 5.57 | 5.57 | 5.22 | 5.37 | 4.77 | -6.53% | 215,961 |
| Apr 28, 2026 | 5.67 | 5.78 | 5.60 | 5.75 | 5.10 | -0.78% | 65,230 |
| Apr 27, 2026 | 5.78 | 5.99 | 5.75 | 5.79 | 5.14 | -1.70% | 142,212 |
| Apr 24, 2026 | 5.89 | 5.96 | 5.80 | 5.89 | 5.23 | 0.86% | 26,272 |
| Apr 23, 2026 | 6.03 | 6.03 | 5.75 | 5.84 | 5.18 | -3.79% | 103,954 |
| Apr 22, 2026 | 6.07 | 6.21 | 6.00 | 6.07 | 5.39 | 5.57% | 58,679 |
| Apr 21, 2026 | 6.34 | 6.34 | 5.73 | 5.75 | 5.10 | -8.00% | 183,416 |