Harvest Coinbase High Income Shares ETF (TSX:CONY)
Canada · Delayed Price · Currency is CAD 5.78
+0.05 (0.87%)
May 21, 2026, 12:10 PM EST
TSX:CONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 5.74 | 5.78 | 5.74 | 5.78 | - | 1.05% | 2,455 |
| May 20, 2026 | 5.70 | 5.81 | 5.69 | 5.72 | 5.72 | -0.35% | 12,325 |
| May 19, 2026 | 5.67 | 5.76 | 5.58 | 5.74 | 5.74 | -0.69% | 13,231 |
| May 15, 2026 | 6.06 | 6.06 | 5.70 | 5.78 | 5.78 | -6.47% | 51,832 |
| May 14, 2026 | 5.91 | 6.34 | 5.76 | 6.18 | 6.18 | 4.75% | 35,063 |
| May 13, 2026 | 5.97 | 5.97 | 5.81 | 5.90 | 5.90 | -2.48% | 18,821 |
| May 12, 2026 | 6.21 | 6.21 | 5.88 | 6.05 | 6.05 | -3.04% | 12,502 |
| May 11, 2026 | 5.80 | 6.25 | 5.80 | 6.24 | 6.24 | 7.03% | 30,603 |
| May 8, 2026 | 5.52 | 5.83 | 5.41 | 5.83 | 5.83 | 3.74% | 13,135 |
| May 7, 2026 | 5.68 | 5.71 | 5.57 | 5.62 | 5.62 | -2.26% | 5,983 |
| May 6, 2026 | 5.73 | 5.75 | 5.63 | 5.75 | 5.75 | 0.17% | 5,476 |
| May 5, 2026 | 6.04 | 6.04 | 5.65 | 5.74 | 5.74 | -1.88% | 9,209 |
| May 4, 2026 | 5.70 | 5.91 | 5.70 | 5.85 | 5.85 | 5.60% | 6,689 |
| May 1, 2026 | 5.57 | 5.60 | 5.54 | 5.54 | 5.54 | 1.09% | 3,990 |
| Apr 30, 2026 | 5.38 | 5.48 | 5.38 | 5.48 | 5.48 | -0.54% | 2,368 |
| Apr 29, 2026 | 5.74 | 5.74 | 5.40 | 5.51 | 5.33 | -5.65% | 26,643 |
| Apr 28, 2026 | 5.79 | 5.84 | 5.74 | 5.84 | 5.65 | -0.68% | 8,477 |
| Apr 27, 2026 | 5.94 | 5.94 | 5.82 | 5.88 | 5.69 | -1.01% | 56,742 |
| Apr 24, 2026 | 5.93 | 5.96 | 5.90 | 5.94 | 5.75 | 0.51% | 4,599 |
| Apr 23, 2026 | 6.05 | 6.05 | 5.84 | 5.91 | 5.72 | -3.11% | 4,536 |
| Apr 22, 2026 | 6.08 | 6.18 | 6.06 | 6.10 | 5.90 | 4.72% | 3,589 |
| Apr 21, 2026 | 6.24 | 6.24 | 5.81 | 5.83 | 5.63 | -5.74% | 6,833 |
| Apr 20, 2026 | 6.02 | 6.20 | 5.91 | 6.18 | 5.98 | 1.31% | 4,924 |
| Apr 17, 2026 | 6.03 | 6.25 | 6.03 | 6.10 | 5.90 | 2.87% | 7,919 |
| Apr 16, 2026 | 5.80 | 5.93 | 5.65 | 5.93 | 5.74 | 1.72% | 5,516 |
| Apr 15, 2026 | 5.55 | 5.83 | 5.55 | 5.83 | 5.64 | 5.62% | 5,450 |
| Apr 14, 2026 | 5.40 | 5.56 | 5.40 | 5.52 | 5.34 | 4.94% | 6,168 |
| Apr 13, 2026 | 5.03 | 5.26 | 5.03 | 5.26 | 5.09 | 3.34% | 1,212 |
| Apr 10, 2026 | 5.13 | 5.13 | 4.97 | 5.09 | 4.92 | -0.20% | 10,589 |
| Apr 9, 2026 | 5.28 | 5.28 | 5.10 | 5.10 | 4.93 | -3.59% | 5,889 |
| Apr 8, 2026 | 5.58 | 5.60 | 5.29 | 5.29 | 5.12 | -0.19% | 3,936 |
| Apr 7, 2026 | 5.26 | 5.30 | 5.07 | 5.30 | 5.13 | -0.38% | 5,178 |
| Apr 6, 2026 | 5.34 | 5.34 | 5.30 | 5.32 | 5.15 | 2.31% | 5,440 |
| Apr 2, 2026 | 5.15 | 5.21 | 5.00 | 5.20 | 5.03 | -1.14% | 2,831 |
| Apr 1, 2026 | 5.43 | 5.43 | 5.25 | 5.26 | 5.09 | -0.94% | 14,137 |
| Mar 31, 2026 | 4.97 | 5.31 | 4.97 | 5.31 | 5.14 | 4.53% | 2,622 |
| Mar 30, 2026 | 5.17 | 5.21 | 5.03 | 5.08 | 4.72 | 0.20% | 7,554 |
| Mar 27, 2026 | 5.30 | 5.30 | 5.02 | 5.07 | 4.71 | -6.80% | 4,206 |
| Mar 26, 2026 | 5.58 | 5.58 | 5.40 | 5.44 | 5.06 | -3.89% | 8,277 |
| Mar 25, 2026 | 5.76 | 5.88 | 5.63 | 5.66 | 5.26 | 0.53% | 13,058 |
| Mar 24, 2026 | 6.14 | 6.14 | 5.55 | 5.63 | 5.23 | -8.31% | 33,028 |
| Mar 23, 2026 | 6.15 | 6.19 | 6.14 | 6.14 | 5.71 | 2.33% | 1,298 |
| Mar 20, 2026 | 6.13 | 6.13 | 6.00 | 6.00 | 5.58 | -2.60% | 3,086 |
| Mar 19, 2026 | 6.00 | 6.18 | 5.89 | 6.16 | 5.72 | -0.32% | 4,797 |
| Mar 18, 2026 | 6.30 | 6.30 | 6.15 | 6.18 | 5.74 | -1.75% | 21,909 |
| Mar 17, 2026 | 6.21 | 6.38 | 6.20 | 6.29 | 5.84 | 1.94% | 15,815 |
| Mar 16, 2026 | 6.14 | 6.19 | 6.09 | 6.17 | 5.73 | 2.83% | 14,589 |
| Mar 13, 2026 | 6.05 | 6.11 | 6.00 | 6.00 | 5.58 | 1.69% | 1,729 |
| Mar 12, 2026 | 5.98 | 5.98 | 5.88 | 5.90 | 5.48 | -1.83% | 5,438 |
| Mar 11, 2026 | 5.95 | 6.01 | 5.90 | 6.01 | 5.58 | 1.09% | 8,324 |