Harvest Coinbase High Income Shares ETF (TSX:CONY)
Canada · Delayed Price · Currency is CAD 3.830
-0.125 (-3.16%)
Nov 12, 2026, 2:31 PM EST
TSX:CONY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.91 | 3.91 | 3.79 | 3.83 | 3.83 | -3.16% | 3,170 |
| Nov 11, 2026 | 3.85 | 4.02 | 3.85 | 3.96 | 3.96 | 3.40% | 3,687 |
| Nov 10, 2026 | 3.86 | 3.89 | 3.74 | 3.83 | 3.83 | -2.67% | 12,597 |
| Nov 9, 2026 | 3.81 | 4.00 | 3.79 | 3.93 | 3.93 | 1.55% | 16,307 |
| Nov 6, 2026 | 3.87 | 3.96 | 3.80 | 3.87 | 3.87 | -1.78% | 12,020 |
| Nov 5, 2026 | 4.29 | 4.29 | 3.85 | 3.94 | 3.94 | -8.37% | 10,562 |
| Nov 4, 2026 | 4.09 | 4.33 | 4.09 | 4.30 | 4.30 | 3.86% | 3,843 |
| Nov 3, 2026 | 4.04 | 4.27 | 4.04 | 4.14 | 4.14 | 5.88% | 2,589 |
| Nov 2, 2026 | 4.05 | 4.07 | 3.87 | 3.91 | 3.91 | -3.69% | 6,690 |
| Oct 30, 2026 | 4.44 | 4.44 | 3.90 | 4.06 | 4.06 | -10.67% | 31,584 |
| Oct 29, 2026 | 4.69 | 4.69 | 4.60 | 4.68 | 4.55 | 0.75% | 2,024 |
| Oct 28, 2026 | 4.62 | 4.65 | 4.60 | 4.64 | 4.51 | -1.07% | 3,219 |
| Oct 27, 2026 | 4.69 | 4.69 | 4.61 | 4.69 | 4.56 | 0.86% | 1,636 |
| Oct 26, 2026 | 4.71 | 4.71 | 4.54 | 4.65 | 4.52 | -2.31% | 8,972 |
| Oct 23, 2026 | 4.83 | 4.83 | 4.73 | 4.76 | 4.63 | -1.24% | 7,987 |
| Oct 22, 2026 | 4.96 | 4.96 | 4.81 | 4.82 | 4.69 | -5.30% | 10,644 |
| Oct 21, 2026 | 5.11 | 5.11 | 5.09 | 5.09 | 4.95 | 3.04% | 2,946 |
| Oct 20, 2026 | 4.87 | 4.94 | 4.80 | 4.94 | 4.80 | 1.44% | 2,488 |
| Oct 19, 2026 | 5.10 | 5.10 | 4.85 | 4.87 | 4.73 | -2.60% | 13,391 |
| Oct 16, 2026 | 5.24 | 5.24 | 4.88 | 5.00 | 4.86 | -6.19% | 5,945 |
| Oct 15, 2026 | 4.92 | 5.33 | 4.82 | 5.33 | 5.18 | 6.39% | 7,811 |
| Oct 14, 2026 | 5.26 | 5.26 | 4.98 | 5.01 | 4.87 | -4.02% | 10,852 |
| Oct 13, 2026 | 5.19 | 5.25 | 5.19 | 5.22 | 5.07 | 0.58% | 3,813 |
| Oct 9, 2026 | 5.05 | 5.28 | 4.99 | 5.19 | 5.05 | 4.22% | 4,649 |
| Oct 8, 2026 | 5.05 | 5.15 | 4.98 | 4.98 | 4.84 | -3.39% | 13,215 |
| Oct 7, 2026 | 5.21 | 5.21 | 5.14 | 5.16 | 5.01 | -2.74% | 13,199 |
| Oct 6, 2026 | 5.39 | 5.44 | 5.30 | 5.30 | 5.15 | -2.03% | 8,454 |
| Oct 5, 2026 | 5.30 | 5.46 | 5.22 | 5.41 | 5.26 | 2.75% | 5,903 |
| Oct 2, 2026 | 5.41 | 5.43 | 5.24 | 5.27 | 5.12 | -2.68% | 9,586 |
| Oct 1, 2026 | 5.35 | 5.41 | 5.35 | 5.41 | 5.26 | 1.69% | 1,155 |
| Sep 30, 2026 | 5.35 | 5.35 | 5.27 | 5.32 | 5.17 | -0.56% | 2,203 |
| Sep 29, 2026 | 5.55 | 5.55 | 5.35 | 5.35 | 5.20 | -1.11% | 3,116 |
| Sep 28, 2026 | 5.48 | 5.63 | 5.48 | 5.54 | 5.26 | -1.07% | 9,787 |
| Sep 25, 2026 | 5.67 | 5.67 | 5.58 | 5.60 | 5.32 | -1.23% | 7,016 |
| Sep 24, 2026 | 5.64 | 5.67 | 5.59 | 5.67 | 5.38 | 0.53% | 5,144 |
| Sep 23, 2026 | 5.54 | 5.64 | 5.54 | 5.64 | 5.35 | -0.88% | 5,709 |
| Sep 22, 2026 | 5.69 | 5.69 | 5.62 | 5.69 | 5.40 | 0.71% | 7,190 |
| Sep 21, 2026 | 5.64 | 5.79 | 5.64 | 5.65 | 5.36 | 3.29% | 38,932 |
| Sep 18, 2026 | 5.03 | 5.52 | 5.03 | 5.47 | 5.19 | 10.06% | 39,144 |
| Sep 17, 2026 | 4.88 | 4.97 | 4.81 | 4.97 | 4.72 | 5.30% | 8,237 |
| Sep 16, 2026 | 4.89 | 4.89 | 4.63 | 4.72 | 4.48 | -3.28% | 23,628 |
| Sep 15, 2026 | 5.10 | 5.10 | 4.79 | 4.88 | 4.63 | -8.79% | 17,476 |
| Sep 14, 2026 | 5.09 | 5.35 | 5.09 | 5.35 | 5.08 | 8.52% | 17,195 |
| Sep 11, 2026 | 4.93 | 5.10 | 4.93 | 4.93 | 4.68 | 1.23% | 2,566 |
| Sep 10, 2026 | 4.86 | 4.89 | 4.80 | 4.87 | 4.62 | -1.02% | 5,658 |
| Sep 9, 2026 | 5.17 | 5.17 | 4.92 | 4.92 | 4.67 | -1.60% | 4,114 |
| Sep 8, 2026 | 5.05 | 5.05 | 4.99 | 5.00 | 4.75 | -2.82% | 6,227 |
| Sep 4, 2026 | 5.10 | 5.18 | 5.10 | 5.15 | 4.88 | -3.29% | 5,109 |
| Sep 3, 2026 | 5.00 | 5.35 | 5.00 | 5.32 | 5.05 | 7.69% | 5,887 |
| Sep 2, 2026 | 4.90 | 4.95 | 4.90 | 4.94 | 4.69 | -0.80% | 8,633 |