Harvest Coinbase High Income Shares ETF (TSX:CONY)
Canada · Delayed Price · Currency is CAD 4.590
-0.335 (-6.80%)
At close: Feb 12, 2026
TSX:CONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 4.92 | 4.92 | 4.54 | 4.59 | 4.59 | -6.80% | 16,262 |
| Feb 11, 2026 | 5.07 | 5.07 | 4.80 | 4.93 | 4.93 | -5.65% | 6,801 |
| Feb 10, 2026 | 5.21 | 5.31 | 5.21 | 5.22 | 5.22 | -2.43% | 10,784 |
| Feb 9, 2026 | 5.16 | 5.36 | 5.16 | 5.35 | 5.35 | -0.19% | 6,990 |
| Feb 6, 2026 | 4.92 | 5.37 | 4.92 | 5.36 | 5.36 | 13.56% | 18,941 |
| Feb 5, 2026 | 5.20 | 5.27 | 4.72 | 4.72 | 4.72 | -13.39% | 29,453 |
| Feb 4, 2026 | 5.61 | 5.64 | 5.32 | 5.45 | 5.45 | -6.03% | 7,364 |
| Feb 3, 2026 | 6.00 | 6.05 | 5.63 | 5.80 | 5.80 | -4.45% | 23,274 |
| Feb 2, 2026 | 6.08 | 6.15 | 6.00 | 6.07 | 6.07 | -3.34% | 15,569 |
| Jan 30, 2026 | 6.36 | 6.36 | 6.18 | 6.28 | 6.28 | -4.99% | 8,762 |
| Jan 29, 2026 | 6.87 | 6.87 | 6.49 | 6.61 | 6.36 | -5.16% | 23,790 |
| Jan 28, 2026 | 7.05 | 7.05 | 6.92 | 6.97 | 6.71 | -0.43% | 12,065 |
| Jan 27, 2026 | 7.05 | 7.06 | 6.95 | 7.00 | 6.74 | -2.23% | 10,997 |
| Jan 26, 2026 | 7.13 | 7.20 | 7.13 | 7.16 | 6.89 | -1.65% | 8,655 |
| Jan 23, 2026 | 7.47 | 7.47 | 7.25 | 7.28 | 7.00 | -2.93% | 18,126 |
| Jan 22, 2026 | 7.56 | 7.58 | 7.50 | 7.50 | 7.22 | -1.83% | 8,667 |
| Jan 21, 2026 | 7.65 | 7.73 | 7.50 | 7.64 | 7.35 | -0.13% | 10,409 |
| Jan 20, 2026 | 7.81 | 7.85 | 7.61 | 7.65 | 7.36 | -3.65% | 18,956 |
| Jan 19, 2026 | 8.05 | 8.10 | 7.94 | 7.94 | 7.64 | -1.61% | 6,201 |
| Jan 16, 2026 | 8.00 | 8.09 | 7.93 | 8.07 | 7.76 | 0.62% | 6,864 |
| Jan 15, 2026 | 8.35 | 8.35 | 7.97 | 8.02 | 7.72 | -5.20% | 38,795 |
| Jan 14, 2026 | 8.47 | 8.60 | 8.41 | 8.46 | 8.14 | 1.08% | 13,740 |
| Jan 13, 2026 | 8.13 | 8.43 | 8.13 | 8.37 | 8.05 | 3.59% | 9,732 |
| Jan 12, 2026 | 8.01 | 8.19 | 7.95 | 8.08 | 7.77 | 0.62% | 5,198 |
| Jan 9, 2026 | 8.20 | 8.20 | 7.93 | 8.03 | 7.73 | -1.23% | 28,487 |
| Jan 8, 2026 | 8.20 | 8.26 | 8.08 | 8.13 | 7.82 | -0.37% | 6,638 |
| Jan 7, 2026 | 8.17 | 8.17 | 7.97 | 8.16 | 7.85 | -0.85% | 6,224 |
| Jan 6, 2026 | 8.31 | 8.39 | 8.20 | 8.23 | 7.92 | -0.84% | 4,507 |
| Jan 5, 2026 | 8.16 | 8.42 | 8.14 | 8.30 | 7.99 | 6.68% | 17,856 |
| Jan 2, 2026 | 7.60 | 7.84 | 7.47 | 7.78 | 7.49 | 4.57% | 9,306 |
| Dec 31, 2025 | 7.59 | 7.59 | 7.44 | 7.44 | 7.16 | -5.40% | 8,352 |
| Dec 30, 2025 | 7.93 | 7.93 | 7.85 | 7.87 | 7.33 | -0.57% | 6,297 |
| Dec 29, 2025 | 7.90 | 8.04 | 7.88 | 7.91 | 7.37 | -1.98% | 20,055 |
| Dec 24, 2025 | 8.06 | 8.08 | 8.00 | 8.07 | 7.52 | -1.10% | 5,812 |
| Dec 23, 2025 | 8.22 | 8.22 | 8.07 | 8.16 | 7.60 | -2.28% | 6,485 |
| Dec 22, 2025 | 8.44 | 8.51 | 8.35 | 8.35 | 7.78 | 0.48% | 7,476 |
| Dec 19, 2025 | 8.23 | 8.31 | 8.16 | 8.31 | 7.74 | 2.97% | 7,900 |
| Dec 18, 2025 | 8.47 | 8.47 | 8.07 | 8.07 | 7.52 | -2.18% | 13,111 |
| Dec 17, 2025 | 8.55 | 8.60 | 8.23 | 8.25 | 7.69 | -2.25% | 9,590 |
| Dec 16, 2025 | 8.44 | 8.55 | 8.41 | 8.44 | 7.86 | 0.48% | 6,416 |
| Dec 15, 2025 | 8.85 | 8.86 | 8.32 | 8.40 | 7.83 | -5.41% | 35,747 |
| Dec 12, 2025 | 9.05 | 9.05 | 8.75 | 8.88 | 8.27 | 0.45% | 4,740 |
| Dec 11, 2025 | 8.84 | 8.90 | 8.68 | 8.84 | 8.24 | -2.64% | 9,965 |
| Dec 10, 2025 | 9.03 | 9.10 | 9.00 | 9.08 | 8.46 | -0.66% | 6,112 |
| Dec 9, 2025 | 8.96 | 9.18 | 8.86 | 9.14 | 8.51 | 1.33% | 6,746 |
| Dec 8, 2025 | 8.98 | 9.08 | 8.94 | 9.02 | 8.40 | 1.58% | 13,676 |
| Dec 5, 2025 | 8.98 | 8.99 | 8.85 | 8.88 | 8.27 | -2.74% | 6,673 |
| Dec 4, 2025 | 9.11 | 9.27 | 9.11 | 9.13 | 8.51 | -0.33% | 2,677 |
| Dec 3, 2025 | 8.92 | 9.18 | 8.92 | 9.16 | 8.53 | 4.33% | 71,480 |
| Dec 2, 2025 | 8.89 | 9.04 | 8.78 | 8.78 | 8.18 | 1.15% | 10,865 |