Harvest Coinbase High Income Shares ETF (TSX:CONY)
Canada · Delayed Price · Currency is CAD 4.500
+0.130 (2.97%)
Aug 13, 2026, 3:42 PM EST
TSX:CONY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 4.42 | 4.50 | 4.34 | 4.50 | 4.50 | 2.97% | 6,462 |
| Aug 12, 2026 | 4.36 | 4.40 | 4.32 | 4.37 | 4.37 | 0.46% | 23,390 |
| Aug 11, 2026 | 4.39 | 4.39 | 4.30 | 4.35 | 4.35 | -0.46% | 7,586 |
| Aug 10, 2026 | 4.50 | 4.50 | 4.35 | 4.37 | 4.37 | -2.67% | 9,484 |
| Aug 7, 2026 | 4.34 | 4.50 | 4.31 | 4.49 | 4.49 | 4.42% | 12,538 |
| Aug 6, 2026 | 4.35 | 4.41 | 4.30 | 4.30 | 4.30 | -3.37% | 1,420 |
| Aug 5, 2026 | 4.41 | 4.46 | 4.40 | 4.45 | 4.45 | -0.67% | 2,323 |
| Aug 4, 2026 | 4.35 | 4.48 | 4.35 | 4.48 | 4.48 | 3.70% | 2,196 |
| Jul 31, 2026 | 4.45 | 4.45 | 4.15 | 4.32 | 4.32 | -8.67% | 15,459 |
| Jul 30, 2026 | 4.82 | 4.86 | 4.82 | 4.86 | 4.73 | 1.89% | 1,481 |
| Jul 29, 2026 | 5.00 | 5.00 | 4.75 | 4.77 | 4.64 | -4.22% | 9,087 |
| Jul 28, 2026 | 4.92 | 4.98 | 4.90 | 4.98 | 4.85 | - | 5,158 |
| Jul 27, 2026 | 4.93 | 4.99 | 4.87 | 4.98 | 4.85 | 5.84% | 5,487 |
| Jul 24, 2026 | 4.76 | 4.76 | 4.65 | 4.71 | 4.58 | -2.18% | 9,788 |
| Jul 23, 2026 | 4.79 | 4.86 | 4.78 | 4.81 | 4.68 | -2.83% | 11,149 |
| Jul 22, 2026 | 5.09 | 5.12 | 4.94 | 4.95 | 4.82 | -4.07% | 7,533 |
| Jul 21, 2026 | 4.99 | 5.25 | 4.99 | 5.16 | 5.02 | 6.61% | 21,902 |
| Jul 20, 2026 | 4.68 | 4.86 | 4.68 | 4.84 | 4.71 | 3.64% | 2,613 |
| Jul 17, 2026 | 4.61 | 4.70 | 4.57 | 4.67 | 4.55 | -1.89% | 3,566 |
| Jul 16, 2026 | 4.82 | 4.82 | 4.73 | 4.76 | 4.63 | -2.06% | 4,776 |
| Jul 15, 2026 | 4.82 | 4.86 | 4.79 | 4.86 | 4.73 | 2.10% | 2,710 |
| Jul 14, 2026 | 4.70 | 4.76 | 4.69 | 4.76 | 4.63 | 1.93% | 2,310 |
| Jul 13, 2026 | 4.68 | 4.71 | 4.61 | 4.67 | 4.55 | -1.27% | 4,090 |
| Jul 10, 2026 | 4.73 | 4.75 | 4.72 | 4.73 | 4.60 | 0.42% | 2,820 |
| Jul 9, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.58 | -0.21% | 1,690 |
| Jul 8, 2026 | 4.75 | 4.75 | 4.69 | 4.72 | 4.59 | -2.48% | 3,709 |
| Jul 7, 2026 | 4.95 | 4.95 | 4.81 | 4.84 | 4.71 | -2.22% | 8,607 |
| Jul 6, 2026 | 4.85 | 4.96 | 4.76 | 4.95 | 4.82 | -0.20% | 6,936 |
| Jul 3, 2026 | 4.82 | 4.97 | 4.82 | 4.96 | 4.83 | 2.48% | 6,280 |
| Jul 2, 2026 | 4.90 | 5.01 | 4.81 | 4.84 | 4.71 | 10.88% | 20,318 |
| Jun 30, 2026 | 4.41 | 4.41 | 4.33 | 4.37 | 4.25 | -3.32% | 4,611 |
| Jun 29, 2026 | 4.66 | 4.66 | 4.50 | 4.65 | 4.39 | 1.42% | 4,439 |
| Jun 26, 2026 | 4.32 | 4.58 | 4.32 | 4.58 | 4.33 | 4.09% | 4,593 |
| Jun 25, 2026 | 4.58 | 4.58 | 4.38 | 4.40 | 4.16 | -4.45% | 9,474 |
| Jun 24, 2026 | 4.74 | 4.74 | 4.58 | 4.61 | 4.36 | -4.26% | 8,535 |
| Jun 23, 2026 | 4.84 | 4.88 | 4.79 | 4.81 | 4.55 | -2.83% | 7,621 |
| Jun 22, 2026 | 4.98 | 4.98 | 4.90 | 4.95 | 4.68 | -1.98% | 729 |
| Jun 19, 2026 | 4.63 | 5.05 | 4.63 | 5.05 | 4.78 | 2.85% | 5,333 |
| Jun 18, 2026 | 5.00 | 5.00 | 4.85 | 4.91 | 4.64 | -0.81% | 5,188 |
| Jun 17, 2026 | 4.96 | 5.15 | 4.95 | 4.95 | 4.68 | -1.10% | 4,675 |
| Jun 16, 2026 | 5.00 | 5.11 | 4.95 | 5.01 | 4.73 | -0.10% | 23,145 |
| Jun 15, 2026 | 4.94 | 5.12 | 4.94 | 5.01 | 4.74 | 5.03% | 51,434 |
| Jun 12, 2026 | 4.77 | 4.80 | 4.74 | 4.77 | 4.51 | 0.21% | 6,731 |
| Jun 11, 2026 | 4.66 | 4.77 | 4.58 | 4.76 | 4.50 | 3.93% | 4,920 |
| Jun 10, 2026 | 4.59 | 4.72 | 4.52 | 4.58 | 4.33 | -0.54% | 4,980 |
| Jun 9, 2026 | 4.67 | 4.79 | 4.49 | 4.61 | 4.36 | -3.86% | 11,195 |
| Jun 8, 2026 | 4.58 | 4.80 | 4.58 | 4.79 | 4.53 | 5.74% | 33,102 |
| Jun 5, 2026 | 4.83 | 4.83 | 4.41 | 4.53 | 4.29 | -6.79% | 21,643 |
| Jun 4, 2026 | 4.91 | 4.91 | 4.78 | 4.86 | 4.60 | 0.41% | 21,263 |
| Jun 3, 2026 | 5.10 | 5.10 | 4.82 | 4.84 | 4.58 | -5.56% | 35,915 |