Harvest Coinbase High Income Shares ETF (TSX:CONY)
Canada
· Delayed Price · Currency is CAD 12.92
-0.70 (-5.14%)
Jun 27, 2025, 4:00 PM EDT
TSX:CONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 13.35 | 13.35 | 12.85 | 13.07 | - | -4.04% | 16,100 |
| 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 |
| 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 |