Harvest Coinbase High Income Shares ETF (TSX:CONY)
Canada
· Delayed Price · Currency is CAD 10.07
+0.08 (0.80%)
Jun 6, 2025, 4:00 PM EDT
TSX:CONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | - | 0.80% | 405 |
| Jun 5, 2025 | 10.12 | 10.28 | 9.99 | 9.99 | - | -2.92% | 610 |
| Jun 3, 2025 | 10.23 | 10.29 | 10.23 | 10.29 | - | 4.57% | 12 |
| Jun 2, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | - | -0.51% | 400 |
| May 30, 2025 | 9.87 | 9.92 | 9.79 | 9.89 | - | -3.89% | 12,100 |
| May 29, 2025 | 10.38 | 10.39 | 10.29 | 10.29 | - | -2.00% | 4,700 |
| May 28, 2025 | 10.61 | 10.62 | 10.50 | 10.50 | - | -2.96% | 600 |
| May 27, 2025 | 10.90 | 10.90 | 10.81 | 10.82 | - | -0.73% | 1,260 |
| May 26, 2025 | 10.82 | 10.90 | 10.69 | 10.90 | - | -1.89% | 1,900 |
| May 22, 2025 | 10.93 | 11.11 | 10.93 | 11.11 | - | 2.78% | 4,201 |
| May 21, 2025 | 10.86 | 10.86 | 10.81 | 10.81 | - | 0.93% | 2,661 |
| May 20, 2025 | 10.84 | 10.85 | 10.68 | 10.71 | - | -1.92% | 8,600 |
| May 16, 2025 | 10.66 | 10.97 | 10.66 | 10.92 | - | 6.12% | 8,375 |
| May 15, 2025 | 10.29 | 10.29 | 10.20 | 10.29 | - | -4.10% | 1,170 |
| May 14, 2025 | 10.55 | 10.77 | 10.55 | 10.73 | - | 0.94% | 4,165 |
| May 13, 2025 | 9.88 | 10.63 | 9.88 | 10.63 | - | 20.39% | 14,386 |
| May 12, 2025 | 9.09 | 9.09 | 8.83 | 8.83 | - | 3.15% | 3,800 |
| May 9, 2025 | 8.81 | 8.81 | 8.56 | 8.56 | - | -2.62% | 6,600 |
| May 8, 2025 | 8.70 | 8.89 | 8.70 | 8.79 | - | 5.65% | 13,200 |
| May 7, 2025 | 8.33 | 8.34 | 8.32 | 8.32 | - | - | 4,900 |
| May 6, 2025 | 8.28 | 8.34 | 8.28 | 8.32 | - | -2.80% | 2,400 |
| May 5, 2025 | 8.46 | 8.56 | 8.45 | 8.56 | - | -1.15% | 1,600 |
| May 2, 2025 | 8.63 | 8.69 | 8.62 | 8.66 | - | 0.46% | 1,200 |
| May 1, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | - | 1.77% | 100 |
| Apr 30, 2025 | 8.51 | 8.51 | 8.47 | 8.47 | - | -5.99% | 1,200 |
| Apr 29, 2025 | 8.90 | 9.04 | 8.89 | 9.01 | - | 0.78% | 4,300 |
| Apr 28, 2025 | 8.99 | 8.99 | 8.76 | 8.94 | - | -1.97% | 3,200 |
| Apr 25, 2025 | 9.00 | 9.12 | 8.94 | 9.12 | - | 2.47% | 3,740 |
| Apr 24, 2025 | 8.82 | 8.91 | 8.82 | 8.90 | - | 3.13% | 4,000 |
| Apr 23, 2025 | 8.67 | 8.67 | 8.63 | 8.63 | - | 1.41% | 3,000 |
| 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 |