Harvest Coinbase High Income Shares ETF (TSX:CONY)
Canada · Delayed Price · Currency is CAD 11.41
-0.03 (-0.26%)
Aug 15, 2025, 4:00 PM EDT
TSX:CONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 11.41 | 11.43 | 11.41 | 11.43 | - | -0.09% | 246 |
| Aug 14, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | - | -0.87% | 1,224 |
| Aug 13, 2025 | 11.88 | 12.00 | 11.54 | 11.54 | - | 0.44% | 3,451 |
| Aug 12, 2025 | 11.32 | 11.49 | 11.32 | 11.49 | - | 0.09% | 4,846 |
| Aug 11, 2025 | 11.51 | 11.87 | 11.48 | 11.48 | - | 3.14% | 16,931 |
| Aug 8, 2025 | 11.10 | 11.13 | 10.87 | 11.13 | - | 0.72% | 4,753 |
| Aug 7, 2025 | 11.20 | 11.30 | 11.05 | 11.05 | - | 1.66% | 8,242 |
| Aug 6, 2025 | 10.67 | 10.87 | 10.53 | 10.87 | - | 1.40% | 4,783 |
| Aug 5, 2025 | 11.05 | 11.25 | 10.72 | 10.72 | - | -5.38% | 5,271 |
| Aug 1, 2025 | 11.88 | 11.99 | 11.20 | 11.33 | - | -16.32% | 23,656 |
| Jul 31, 2025 | 13.48 | 13.55 | 13.46 | 13.54 | - | -1.17% | 3,071 |
| Jul 30, 2025 | 13.84 | 13.84 | 13.70 | 13.70 | - | 2.16% | 1,500 |
| Jul 29, 2025 | 13.50 | 13.59 | 13.29 | 13.41 | - | -1.40% | 4,400 |
| Jul 28, 2025 | 13.85 | 13.85 | 13.50 | 13.60 | - | -2.93% | 21,790 |
| Jul 25, 2025 | 13.76 | 14.01 | 13.76 | 14.01 | - | -0.64% | 4,405 |
| Jul 24, 2025 | 13.72 | 14.10 | 13.72 | 14.10 | - | 1.22% | 5,415 |
| Jul 23, 2025 | 13.72 | 13.93 | 13.67 | 13.93 | - | -0.85% | 42,154 |
| Jul 22, 2025 | 14.56 | 14.56 | 13.96 | 14.05 | - | -3.77% | 17,363 |
| Jul 21, 2025 | 14.79 | 15.05 | 14.60 | 14.60 | - | -0.75% | 3,039 |
| Jul 18, 2025 | 14.88 | 15.35 | 14.59 | 14.71 | - | 2.08% | 6,400 |
| Jul 17, 2025 | 14.15 | 14.41 | 14.15 | 14.41 | - | 2.64% | 547 |
| Jul 16, 2025 | 14.10 | 14.19 | 14.04 | 14.04 | - | 2.03% | 1,500 |
| Jul 15, 2025 | 14.05 | 14.05 | 13.52 | 13.76 | - | -1.71% | 1,494 |
| Jul 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | 2.19% | 168 |
| Jul 11, 2025 | 13.82 | 13.82 | 13.69 | 13.70 | - | 1.33% | 4,983 |
| Jul 10, 2025 | 13.36 | 13.52 | 13.36 | 13.52 | - | 1.05% | 3,107 |
| Jul 9, 2025 | 12.94 | 13.38 | 12.94 | 13.38 | - | 4.61% | 3,700 |
| Jul 8, 2025 | 13.16 | 13.16 | 12.72 | 12.79 | - | -0.31% | 3,700 |
| Jul 7, 2025 | 12.69 | 12.83 | 12.69 | 12.83 | - | 1.99% | 3,900 |
| Jul 4, 2025 | 12.80 | 12.80 | 12.55 | 12.58 | - | -0.24% | 600 |
| Jul 2, 2025 | 12.42 | 12.61 | 12.31 | 12.61 | - | 0.24% | 2,004 |
| Jun 30, 2025 | 12.88 | 12.88 | 12.57 | 12.58 | - | -3.75% | 7,529 |
| Jun 27, 2025 | 13.35 | 13.35 | 12.85 | 13.07 | - | -4.04% | 9,100 |
| Jun 26, 2025 | 13.49 | 13.66 | 13.30 | 13.62 | - | 3.65% | 6,664 |
| Jun 25, 2025 | 13.30 | 13.40 | 12.92 | 13.14 | - | 3.63% | 11,500 |
| Jun 24, 2025 | 11.86 | 12.68 | 11.86 | 12.68 | - | 10.07% | 20,700 |
| Jun 23, 2025 | 11.59 | 11.94 | 11.51 | 11.52 | - | -1.79% | 12,400 |
| Jun 20, 2025 | 11.81 | 11.81 | 11.58 | 11.73 | - | 4.45% | 15,400 |
| Jun 19, 2025 | 10.95 | 11.23 | 10.95 | 11.23 | - | -1.49% | 2,000 |
| Jun 18, 2025 | 10.78 | 11.40 | 10.78 | 11.40 | - | 13.66% | 26,300 |
| Jun 17, 2025 | 10.23 | 10.23 | 10.03 | 10.03 | - | -2.90% | 2,900 |
| Jun 16, 2025 | 9.80 | 10.33 | 9.80 | 10.33 | - | 6.94% | 7,400 |
| Jun 13, 2025 | 9.46 | 9.66 | 9.46 | 9.66 | - | -0.10% | 2,500 |
| Jun 12, 2025 | 9.78 | 9.81 | 9.60 | 9.67 | - | -2.91% | 7,926 |
| Jun 11, 2025 | 10.18 | 10.18 | 9.96 | 9.96 | - | -2.92% | 1,700 |
| Jun 10, 2025 | 10.30 | 10.31 | 10.26 | 10.26 | - | 1.18% | 200 |
| Jun 9, 2025 | 10.10 | 10.14 | 10.10 | 10.14 | - | 0.70% | 845 |
| 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 |