Harvest Coinbase High Income Shares ETF (TSX:CONY)
Canada · Delayed Price · Currency is CAD 4.580
-0.025 (-0.54%)
At close: Jun 10, 2026
TSX:CONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 4.59 | 4.72 | 4.52 | 4.58 | 4.58 | -0.54% | 4,980 |
| Jun 9, 2026 | 4.67 | 4.79 | 4.49 | 4.61 | 4.61 | -3.86% | 11,195 |
| Jun 8, 2026 | 4.58 | 4.80 | 4.58 | 4.79 | 4.79 | 5.74% | 33,102 |
| Jun 5, 2026 | 4.83 | 4.83 | 4.41 | 4.53 | 4.53 | -6.79% | 21,643 |
| Jun 4, 2026 | 4.91 | 4.91 | 4.78 | 4.86 | 4.86 | 0.41% | 21,263 |
| Jun 3, 2026 | 5.10 | 5.10 | 4.82 | 4.84 | 4.84 | -5.56% | 35,915 |
| Jun 2, 2026 | 5.17 | 5.19 | 5.05 | 5.13 | 5.13 | -3.67% | 13,741 |
| Jun 1, 2026 | 5.29 | 5.45 | 5.18 | 5.32 | 5.32 | -3.62% | 12,188 |
| May 29, 2026 | 5.33 | 5.55 | 5.30 | 5.52 | 5.52 | 3.56% | 12,663 |
| May 28, 2026 | 5.24 | 5.52 | 5.20 | 5.51 | 5.33 | 4.26% | 18,249 |
| May 27, 2026 | 5.40 | 5.40 | 5.29 | 5.29 | 5.11 | -2.67% | 29,189 |
| May 26, 2026 | 5.65 | 5.65 | 5.42 | 5.43 | 5.25 | -8.12% | 39,909 |
| May 25, 2026 | 5.64 | 6.01 | 5.55 | 5.91 | 5.72 | 6.01% | 13,436 |
| May 22, 2026 | 5.79 | 5.79 | 5.56 | 5.58 | 5.39 | -3.30% | 8,862 |
| May 21, 2026 | 5.66 | 5.80 | 5.66 | 5.77 | 5.58 | 0.79% | 4,784 |
| May 20, 2026 | 5.70 | 5.81 | 5.69 | 5.72 | 5.53 | -0.35% | 12,325 |
| May 19, 2026 | 5.67 | 5.76 | 5.58 | 5.74 | 5.55 | -0.69% | 13,231 |
| May 15, 2026 | 6.06 | 6.06 | 5.70 | 5.78 | 5.59 | -6.47% | 51,832 |
| May 14, 2026 | 5.91 | 6.34 | 5.76 | 6.18 | 5.98 | 4.75% | 35,063 |
| May 13, 2026 | 5.97 | 5.97 | 5.81 | 5.90 | 5.71 | -2.48% | 18,821 |
| May 12, 2026 | 6.21 | 6.21 | 5.88 | 6.05 | 5.85 | -3.04% | 12,502 |
| May 11, 2026 | 5.80 | 6.25 | 5.80 | 6.24 | 6.04 | 7.03% | 30,603 |
| May 8, 2026 | 5.52 | 5.83 | 5.41 | 5.83 | 5.64 | 3.74% | 13,135 |
| May 7, 2026 | 5.68 | 5.71 | 5.57 | 5.62 | 5.44 | -2.26% | 5,983 |
| May 6, 2026 | 5.73 | 5.75 | 5.63 | 5.75 | 5.56 | 0.17% | 5,476 |
| May 5, 2026 | 6.04 | 6.04 | 5.65 | 5.74 | 5.55 | -1.88% | 9,209 |
| May 4, 2026 | 5.70 | 5.91 | 5.70 | 5.85 | 5.66 | 5.60% | 6,689 |
| May 1, 2026 | 5.57 | 5.60 | 5.54 | 5.54 | 5.36 | 1.09% | 3,990 |
| Apr 30, 2026 | 5.38 | 5.48 | 5.38 | 5.48 | 5.30 | 2.81% | 2,368 |
| Apr 29, 2026 | 5.74 | 5.74 | 5.40 | 5.51 | 5.16 | -5.65% | 26,643 |
| Apr 28, 2026 | 5.79 | 5.84 | 5.74 | 5.84 | 5.46 | -0.68% | 8,477 |
| Apr 27, 2026 | 5.94 | 5.94 | 5.82 | 5.88 | 5.50 | -1.01% | 56,742 |
| Apr 24, 2026 | 5.93 | 5.96 | 5.90 | 5.94 | 5.56 | 0.51% | 4,599 |
| Apr 23, 2026 | 6.05 | 6.05 | 5.84 | 5.91 | 5.53 | -3.11% | 4,536 |
| Apr 22, 2026 | 6.08 | 6.18 | 6.06 | 6.10 | 5.71 | 4.72% | 3,589 |
| Apr 21, 2026 | 6.24 | 6.24 | 5.81 | 5.83 | 5.45 | -5.74% | 6,833 |
| Apr 20, 2026 | 6.02 | 6.20 | 5.91 | 6.18 | 5.78 | 1.31% | 4,924 |
| Apr 17, 2026 | 6.03 | 6.25 | 6.03 | 6.10 | 5.71 | 2.87% | 7,919 |
| Apr 16, 2026 | 5.80 | 5.93 | 5.65 | 5.93 | 5.55 | 1.72% | 5,516 |
| Apr 15, 2026 | 5.55 | 5.83 | 5.55 | 5.83 | 5.46 | 5.62% | 5,450 |
| Apr 14, 2026 | 5.40 | 5.56 | 5.40 | 5.52 | 5.17 | 4.94% | 6,168 |
| Apr 13, 2026 | 5.03 | 5.26 | 5.03 | 5.26 | 4.92 | 3.34% | 1,212 |
| Apr 10, 2026 | 5.13 | 5.13 | 4.97 | 5.09 | 4.76 | -0.20% | 10,589 |
| Apr 9, 2026 | 5.28 | 5.28 | 5.10 | 5.10 | 4.77 | -3.59% | 5,889 |
| Apr 8, 2026 | 5.58 | 5.60 | 5.29 | 5.29 | 4.95 | -0.19% | 3,936 |
| Apr 7, 2026 | 5.26 | 5.30 | 5.07 | 5.30 | 4.96 | -0.38% | 5,178 |
| Apr 6, 2026 | 5.34 | 5.34 | 5.30 | 5.32 | 4.98 | 2.31% | 5,440 |
| Apr 2, 2026 | 5.15 | 5.21 | 5.00 | 5.20 | 4.87 | -1.14% | 2,831 |
| Apr 1, 2026 | 5.43 | 5.43 | 5.25 | 5.26 | 4.92 | -0.94% | 14,137 |
| Mar 31, 2026 | 4.97 | 5.31 | 4.97 | 5.31 | 4.97 | 8.81% | 2,622 |