Harvest Coinbase High Income Shares ETF (TSX:CONY)
Canada · Delayed Price · Currency is CAD 5.09
-0.04 (-0.78%)
Mar 30, 2026, 12:58 PM EST
TSX:CONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 5.17 | 5.21 | 5.03 | 5.08 | 5.08 | 0.20% | 7,554 |
| Mar 27, 2026 | 5.30 | 5.30 | 5.02 | 5.07 | 5.07 | -6.80% | 4,206 |
| Mar 26, 2026 | 5.58 | 5.58 | 5.40 | 5.44 | 5.44 | -3.89% | 8,277 |
| Mar 25, 2026 | 5.76 | 5.88 | 5.63 | 5.66 | 5.66 | 0.53% | 13,058 |
| Mar 24, 2026 | 6.14 | 6.14 | 5.55 | 5.63 | 5.63 | -8.31% | 33,028 |
| Mar 23, 2026 | 6.15 | 6.19 | 6.14 | 6.14 | 6.14 | 2.33% | 1,298 |
| Mar 20, 2026 | 6.13 | 6.13 | 6.00 | 6.00 | 6.00 | -2.60% | 3,086 |
| Mar 19, 2026 | 6.00 | 6.18 | 5.89 | 6.16 | 6.16 | -0.32% | 4,797 |
| Mar 18, 2026 | 6.30 | 6.30 | 6.15 | 6.18 | 6.18 | -1.75% | 21,909 |
| Mar 17, 2026 | 6.21 | 6.38 | 6.20 | 6.29 | 6.29 | 1.94% | 15,815 |
| Mar 16, 2026 | 6.14 | 6.19 | 6.09 | 6.17 | 6.17 | 2.83% | 14,589 |
| Mar 13, 2026 | 6.05 | 6.11 | 6.00 | 6.00 | 6.00 | 1.69% | 1,729 |
| Mar 12, 2026 | 5.98 | 5.98 | 5.88 | 5.90 | 5.90 | -1.83% | 5,438 |
| Mar 11, 2026 | 5.95 | 6.01 | 5.90 | 6.01 | 6.01 | 1.09% | 8,324 |
| Mar 10, 2026 | 5.95 | 6.01 | 5.92 | 5.95 | 5.95 | -1.25% | 9,534 |
| Mar 9, 2026 | 5.99 | 6.08 | 5.88 | 6.02 | 6.02 | 1.35% | 12,343 |
| Mar 6, 2026 | 5.90 | 6.01 | 5.90 | 5.94 | 5.94 | -3.57% | 4,922 |
| Mar 5, 2026 | 6.15 | 6.19 | 6.13 | 6.16 | 6.16 | -0.96% | 3,881 |
| Mar 4, 2026 | 6.00 | 6.26 | 5.99 | 6.22 | 6.22 | 10.48% | 9,568 |
| Mar 3, 2026 | 5.54 | 5.68 | 5.40 | 5.63 | 5.63 | -0.88% | 7,233 |
| Mar 2, 2026 | 5.40 | 5.71 | 5.40 | 5.68 | 5.68 | 4.22% | 10,972 |
| Feb 27, 2026 | 5.51 | 5.51 | 5.38 | 5.45 | 5.45 | -5.38% | 5,443 |
| Feb 26, 2026 | 5.81 | 5.87 | 5.75 | 5.76 | 5.56 | -1.71% | 21,465 |
| Feb 25, 2026 | 5.55 | 5.90 | 5.54 | 5.86 | 5.66 | 10.57% | 23,716 |
| Feb 24, 2026 | 5.20 | 5.30 | 5.10 | 5.30 | 5.12 | 0.95% | 4,995 |
| Feb 23, 2026 | 5.41 | 5.41 | 5.22 | 5.25 | 5.07 | -5.23% | 18,117 |
| Feb 20, 2026 | 5.45 | 5.67 | 5.40 | 5.54 | 5.35 | 2.97% | 10,682 |
| Feb 19, 2026 | 5.27 | 5.38 | 5.27 | 5.38 | 5.19 | 0.84% | 4,308 |
| Feb 18, 2026 | 5.46 | 5.58 | 5.33 | 5.34 | 5.15 | -0.37% | 9,607 |
| Feb 17, 2026 | 5.27 | 5.48 | 5.20 | 5.36 | 5.17 | 1.04% | 5,994 |
| Feb 13, 2026 | 4.89 | 5.37 | 4.85 | 5.30 | 5.12 | 15.47% | 18,998 |
| Feb 12, 2026 | 4.92 | 4.92 | 4.54 | 4.59 | 4.43 | -6.80% | 16,262 |
| Feb 11, 2026 | 5.07 | 5.07 | 4.80 | 4.93 | 4.75 | -5.65% | 6,801 |
| Feb 10, 2026 | 5.21 | 5.31 | 5.21 | 5.22 | 5.04 | -2.43% | 10,784 |
| Feb 9, 2026 | 5.16 | 5.36 | 5.16 | 5.35 | 5.16 | -0.19% | 6,990 |
| Feb 6, 2026 | 4.92 | 5.37 | 4.92 | 5.36 | 5.17 | 13.56% | 18,941 |
| Feb 5, 2026 | 5.20 | 5.27 | 4.72 | 4.72 | 4.56 | -13.39% | 29,453 |
| Feb 4, 2026 | 5.61 | 5.64 | 5.32 | 5.45 | 5.26 | -6.03% | 7,364 |
| Feb 3, 2026 | 6.00 | 6.05 | 5.63 | 5.80 | 5.60 | -4.45% | 23,274 |
| Feb 2, 2026 | 6.08 | 6.15 | 6.00 | 6.07 | 5.86 | -3.34% | 15,569 |
| Jan 30, 2026 | 6.36 | 6.36 | 6.18 | 6.28 | 6.06 | -4.99% | 8,762 |
| Jan 29, 2026 | 6.87 | 6.87 | 6.49 | 6.61 | 6.14 | -5.16% | 23,790 |
| Jan 28, 2026 | 7.05 | 7.05 | 6.92 | 6.97 | 6.47 | -0.43% | 12,065 |
| Jan 27, 2026 | 7.05 | 7.06 | 6.95 | 7.00 | 6.50 | -2.23% | 10,997 |
| Jan 26, 2026 | 7.13 | 7.20 | 7.13 | 7.16 | 6.65 | -1.65% | 8,655 |
| Jan 23, 2026 | 7.47 | 7.47 | 7.25 | 7.28 | 6.76 | -2.93% | 18,126 |
| Jan 22, 2026 | 7.56 | 7.58 | 7.50 | 7.50 | 6.97 | -1.83% | 8,667 |
| Jan 21, 2026 | 7.65 | 7.73 | 7.50 | 7.64 | 7.10 | -0.13% | 10,409 |
| Jan 20, 2026 | 7.81 | 7.85 | 7.61 | 7.65 | 7.11 | -3.65% | 18,956 |
| Jan 19, 2026 | 8.05 | 8.10 | 7.94 | 7.94 | 7.37 | -1.61% | 6,201 |