Harvest Coinbase High Income Shares ETF (TSX:CONY)
Canada
· Delayed Price · Currency is CAD 8.63
+0.12 (1.41%)
Apr 23, 2025, 4:00 PM EDT
TSX:CONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 8.67 | 8.67 | 8.63 | 8.63 | - | 1.41% | 2,100 |
| Apr 22, 2025 | 8.15 | 8.51 | 8.15 | 8.51 | - | 9.10% | 4,200 |
| Apr 21, 2025 | 7.89 | 7.89 | 7.74 | 7.80 | - | -1.64% | 4,800 |
| Apr 17, 2025 | 7.84 | 7.93 | 7.77 | 7.93 | - | 2.06% | 6,137 |
| Apr 16, 2025 | 7.78 | 7.86 | 7.68 | 7.77 | - | -1.40% | 3,561 |
| Apr 15, 2025 | 7.97 | 7.97 | 7.82 | 7.88 | - | -2.23% | 6,200 |
| Apr 14, 2025 | 8.04 | 8.06 | 7.98 | 8.06 | - | 2.41% | 7,067,200 |
| Apr 11, 2025 | 7.64 | 7.92 | 7.62 | 7.87 | - | 7.07% | 2,950 |
| Apr 10, 2025 | 7.72 | 7.78 | 7.35 | 7.35 | - | -9.37% | 4,250 |
| Apr 9, 2025 | 7.88 | 8.32 | 7.88 | 8.11 | - | 13.59% | 23,032 |
| Apr 8, 2025 | 7.49 | 7.59 | 7.06 | 7.14 | - | -1.65% | 1,600 |
| Apr 7, 2025 | 6.70 | 7.61 | 6.64 | 7.26 | - | -2.16% | 2,200 |
| Apr 4, 2025 | 7.31 | 7.51 | 7.17 | 7.42 | - | -4.26% | 3,803 |
| Apr 3, 2025 | 7.71 | 7.77 | 7.71 | 7.75 | - | -7.07% | 900 |
| Apr 2, 2025 | 7.95 | 8.41 | 7.95 | 8.34 | - | 3.09% | 2,100 |
| Apr 1, 2025 | 8.00 | 8.13 | 7.95 | 8.09 | - | 2.02% | 2,488 |
| Mar 31, 2025 | 7.66 | 8.07 | 7.66 | 7.93 | - | -5.03% | 3,700 |
| Mar 28, 2025 | 8.90 | 8.91 | 8.35 | 8.35 | - | -8.04% | 469,104 |
| Mar 27, 2025 | 9.26 | 9.26 | 9.03 | 9.08 | - | -2.05% | 258,102 |
| Mar 26, 2025 | 9.63 | 9.70 | 9.21 | 9.27 | - | -4.24% | 14,100 |
| Mar 25, 2025 | 9.67 | 9.78 | 9.58 | 9.68 | - | 0.62% | 3,500 |
| Mar 24, 2025 | 9.38 | 9.64 | 9.38 | 9.62 | - | 5.25% | 7,900 |
| Mar 21, 2025 | 9.01 | 9.14 | 8.97 | 9.14 | - | 0.44% | 3,600 |
| Mar 20, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | - | 0.11% | - |
| Mar 19, 2025 | 8.80 | 9.16 | 8.80 | 9.09 | - | 4.24% | 226,200 |
| Mar 18, 2025 | 8.79 | 8.81 | 8.61 | 8.72 | - | -4.39% | 2,900 |