Harvest Coinbase High Income Shares ETF (TSX:CONY)
Canada · Delayed Price · Currency is CAD 5.69
+0.04 (0.71%)
At close: Sep 22, 2026
TSX:CONY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.69 | 5.69 | 5.62 | 5.69 | 5.69 | 0.71% | 7,190 |
| Sep 21, 2026 | 5.64 | 5.79 | 5.64 | 5.65 | 5.65 | 3.29% | 38,932 |
| Sep 18, 2026 | 5.03 | 5.52 | 5.03 | 5.47 | 5.47 | 10.06% | 39,144 |
| Sep 17, 2026 | 4.88 | 4.97 | 4.81 | 4.97 | 4.97 | 5.30% | 8,237 |
| Sep 16, 2026 | 4.89 | 4.89 | 4.63 | 4.72 | 4.72 | -3.28% | 23,628 |
| Sep 15, 2026 | 5.10 | 5.10 | 4.79 | 4.88 | 4.88 | -8.79% | 17,476 |
| Sep 14, 2026 | 5.09 | 5.35 | 5.09 | 5.35 | 5.35 | 8.52% | 17,195 |
| Sep 11, 2026 | 4.93 | 5.10 | 4.93 | 4.93 | 4.93 | 1.23% | 2,566 |
| Sep 10, 2026 | 4.86 | 4.89 | 4.80 | 4.87 | 4.87 | -1.02% | 5,658 |
| Sep 9, 2026 | 5.17 | 5.17 | 4.92 | 4.92 | 4.92 | -1.60% | 4,114 |
| Sep 8, 2026 | 5.05 | 5.05 | 4.99 | 5.00 | 5.00 | -2.82% | 6,227 |
| Sep 4, 2026 | 5.10 | 5.18 | 5.10 | 5.15 | 5.15 | -3.29% | 5,109 |
| Sep 3, 2026 | 5.00 | 5.35 | 5.00 | 5.32 | 5.32 | 7.69% | 5,887 |
| Sep 2, 2026 | 4.90 | 4.95 | 4.90 | 4.94 | 4.94 | -0.80% | 8,633 |
| Sep 1, 2026 | 5.10 | 5.10 | 4.95 | 4.98 | 4.98 | -2.16% | 5,135 |
| Aug 31, 2026 | 5.02 | 5.10 | 4.98 | 5.09 | 5.09 | 1.19% | 7,174 |
| Aug 28, 2026 | 5.33 | 5.33 | 5.08 | 5.16 | 5.03 | -4.62% | 12,146 |
| Aug 27, 2026 | 5.22 | 5.46 | 5.22 | 5.41 | 5.27 | 4.64% | 17,549 |
| Aug 26, 2026 | 5.20 | 5.21 | 5.17 | 5.17 | 5.04 | -3.36% | 2,633 |
| Aug 25, 2026 | 5.04 | 5.35 | 5.04 | 5.35 | 5.22 | 4.70% | 17,067 |
| Aug 24, 2026 | 5.35 | 5.35 | 5.11 | 5.11 | 4.98 | -2.67% | 11,041 |
| Aug 21, 2026 | 5.03 | 5.33 | 5.03 | 5.25 | 5.12 | 6.49% | 33,994 |
| Aug 20, 2026 | 4.71 | 5.00 | 4.71 | 4.93 | 4.81 | 6.02% | 26,706 |
| Aug 19, 2026 | 4.25 | 4.78 | 4.25 | 4.65 | 4.53 | 8.27% | 49,026 |
| Aug 18, 2026 | 4.34 | 4.35 | 4.29 | 4.30 | 4.19 | -2.39% | 6,431 |
| Aug 17, 2026 | 4.33 | 4.43 | 4.32 | 4.40 | 4.29 | 1.15% | 5,658 |
| Aug 14, 2026 | 4.46 | 4.46 | 4.34 | 4.35 | 4.24 | -3.33% | 15,688 |
| Aug 13, 2026 | 4.42 | 4.50 | 4.34 | 4.50 | 4.39 | 2.97% | 6,462 |
| Aug 12, 2026 | 4.36 | 4.40 | 4.32 | 4.37 | 4.26 | 0.46% | 23,390 |
| Aug 11, 2026 | 4.39 | 4.39 | 4.30 | 4.35 | 4.24 | -0.46% | 7,586 |
| Aug 10, 2026 | 4.50 | 4.50 | 4.35 | 4.37 | 4.26 | -2.67% | 9,484 |
| Aug 7, 2026 | 4.34 | 4.50 | 4.31 | 4.49 | 4.38 | 4.42% | 12,538 |
| Aug 6, 2026 | 4.35 | 4.41 | 4.30 | 4.30 | 4.19 | -3.37% | 1,420 |
| Aug 5, 2026 | 4.41 | 4.46 | 4.40 | 4.45 | 4.34 | -0.67% | 2,323 |
| Aug 4, 2026 | 4.35 | 4.48 | 4.35 | 4.48 | 4.37 | 3.70% | 2,196 |
| Jul 31, 2026 | 4.45 | 4.45 | 4.15 | 4.32 | 4.21 | -8.67% | 15,459 |
| Jul 30, 2026 | 4.82 | 4.86 | 4.82 | 4.86 | 4.61 | 1.89% | 1,481 |
| Jul 29, 2026 | 5.00 | 5.00 | 4.75 | 4.77 | 4.53 | -4.22% | 9,087 |
| Jul 28, 2026 | 4.92 | 4.98 | 4.90 | 4.98 | 4.72 | - | 5,158 |
| Jul 27, 2026 | 4.93 | 4.99 | 4.87 | 4.98 | 4.72 | 5.84% | 5,487 |
| Jul 24, 2026 | 4.76 | 4.76 | 4.65 | 4.71 | 4.46 | -2.18% | 9,788 |
| Jul 23, 2026 | 4.79 | 4.86 | 4.78 | 4.81 | 4.56 | -2.83% | 11,149 |
| Jul 22, 2026 | 5.09 | 5.12 | 4.94 | 4.95 | 4.70 | -4.07% | 7,533 |
| Jul 21, 2026 | 4.99 | 5.25 | 4.99 | 5.16 | 4.90 | 6.61% | 21,902 |
| Jul 20, 2026 | 4.68 | 4.86 | 4.68 | 4.84 | 4.59 | 3.64% | 2,613 |
| Jul 17, 2026 | 4.61 | 4.70 | 4.57 | 4.67 | 4.43 | -1.89% | 3,566 |
| Jul 16, 2026 | 4.82 | 4.82 | 4.73 | 4.76 | 4.52 | -2.06% | 4,776 |
| Jul 15, 2026 | 4.82 | 4.86 | 4.79 | 4.86 | 4.61 | 2.10% | 2,710 |
| Jul 14, 2026 | 4.70 | 4.76 | 4.69 | 4.76 | 4.52 | 1.93% | 2,310 |
| Jul 13, 2026 | 4.68 | 4.71 | 4.61 | 4.67 | 4.43 | -1.27% | 4,090 |