Harvest Circle Enhanced High Income Shares ETF (TSX:CRCY)
Canada · Delayed Price · Currency is CAD 6.80
+0.59 (9.50%)
At close: Mar 9, 2026
TSX:CRCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.35 | 6.82 | 6.35 | 6.80 | 6.80 | 9.50% | 75,401 |
| Mar 6, 2026 | 6.32 | 6.50 | 6.17 | 6.21 | 6.21 | -4.17% | 26,864 |
| Mar 5, 2026 | 6.46 | 6.70 | 6.40 | 6.48 | 6.48 | 0.78% | 70,683 |
| Mar 4, 2026 | 6.38 | 6.50 | 6.23 | 6.43 | 6.43 | 3.71% | 108,912 |
| Mar 3, 2026 | 5.71 | 6.40 | 5.70 | 6.20 | 6.20 | 5.08% | 180,300 |
| Mar 2, 2026 | 5.06 | 5.96 | 5.06 | 5.90 | 5.90 | 12.81% | 197,406 |
| Feb 27, 2026 | 5.30 | 5.32 | 5.11 | 5.23 | 5.23 | -7.43% | 42,286 |
| Feb 26, 2026 | 5.37 | 5.85 | 5.32 | 5.65 | 5.44 | 4.24% | 120,204 |
| Feb 25, 2026 | 4.98 | 5.45 | 4.76 | 5.42 | 5.22 | 31.55% | 111,662 |
| Feb 24, 2026 | 4.00 | 4.23 | 4.00 | 4.12 | 3.97 | 0.98% | 30,245 |
| Feb 23, 2026 | 4.18 | 4.19 | 4.01 | 4.08 | 3.93 | -3.55% | 94,221 |
| Feb 20, 2026 | 4.20 | 4.40 | 4.15 | 4.23 | 4.07 | 2.17% | 27,487 |
| Feb 19, 2026 | 4.20 | 4.20 | 3.98 | 4.14 | 3.99 | -2.47% | 32,539 |
| Feb 18, 2026 | 4.18 | 4.32 | 4.10 | 4.25 | 4.09 | 3.54% | 20,408 |
| Feb 17, 2026 | 3.95 | 4.20 | 3.80 | 4.10 | 3.95 | 3.27% | 35,823 |
| Feb 13, 2026 | 3.84 | 4.12 | 3.84 | 3.97 | 3.82 | 6.72% | 26,673 |
| Feb 12, 2026 | 3.85 | 3.85 | 3.62 | 3.72 | 3.58 | -1.06% | 25,837 |
| Feb 11, 2026 | 3.92 | 3.92 | 3.64 | 3.76 | 3.62 | -4.81% | 24,971 |
| Feb 10, 2026 | 3.84 | 4.07 | 3.84 | 3.95 | 3.80 | - | 20,791 |
| Feb 9, 2026 | 3.69 | 4.00 | 3.68 | 3.95 | 3.80 | -0.50% | 46,933 |
| Feb 6, 2026 | 3.56 | 3.97 | 3.47 | 3.97 | 3.82 | 23.68% | 198,284 |
| Feb 5, 2026 | 3.43 | 3.46 | 3.19 | 3.21 | 3.09 | -10.08% | 51,024 |
| Feb 4, 2026 | 3.69 | 3.69 | 3.31 | 3.57 | 3.44 | -2.72% | 49,130 |
| Feb 3, 2026 | 3.92 | 3.92 | 3.49 | 3.67 | 3.53 | -6.38% | 78,910 |
| Feb 2, 2026 | 4.25 | 4.25 | 3.89 | 3.92 | 3.77 | -9.47% | 100,834 |
| Jan 30, 2026 | 4.57 | 4.57 | 4.18 | 4.33 | 4.17 | -10.72% | 52,816 |
| Jan 29, 2026 | 5.08 | 5.10 | 4.74 | 4.85 | 4.43 | -10.35% | 203,894 |
| Jan 28, 2026 | 5.35 | 5.64 | 5.28 | 5.41 | 4.94 | 6.50% | 67,379 |
| Jan 27, 2026 | 5.26 | 5.26 | 4.91 | 5.08 | 4.64 | -2.96% | 169,422 |
| Jan 26, 2026 | 5.16 | 5.35 | 5.15 | 5.24 | 4.78 | -0.10% | 26,413 |
| Jan 23, 2026 | 5.26 | 5.35 | 5.16 | 5.24 | 4.79 | -0.19% | 25,992 |
| Jan 22, 2026 | 5.48 | 5.48 | 5.25 | 5.25 | 4.79 | -2.96% | 67,261 |
| Jan 21, 2026 | 5.47 | 5.54 | 5.21 | 5.41 | 4.94 | -0.28% | 32,211 |
| Jan 20, 2026 | 5.66 | 5.79 | 5.43 | 5.43 | 4.95 | -9.28% | 109,519 |
| Jan 19, 2026 | 6.06 | 6.06 | 5.80 | 5.98 | 5.46 | 0.25% | 50,303 |
| Jan 16, 2026 | 5.85 | 6.05 | 5.68 | 5.97 | 5.45 | 3.56% | 40,721 |
| Jan 15, 2026 | 6.42 | 6.42 | 5.75 | 5.76 | 5.26 | -10.14% | 280,305 |
| Jan 14, 2026 | 6.40 | 6.68 | 6.20 | 6.41 | 5.85 | 1.58% | 39,309 |
| Jan 13, 2026 | 6.29 | 6.35 | 6.09 | 6.31 | 5.76 | 0.96% | 50,745 |
| Jan 12, 2026 | 6.15 | 6.26 | 6.02 | 6.25 | 5.71 | 0.16% | 41,558 |
| Jan 9, 2026 | 6.22 | 6.37 | 6.00 | 6.24 | 5.70 | 1.63% | 74,953 |
| Jan 8, 2026 | 6.02 | 6.23 | 5.98 | 6.14 | 5.61 | 1.15% | 126,262 |
| Jan 7, 2026 | 6.27 | 6.27 | 6.06 | 6.07 | 5.54 | -4.26% | 59,638 |
| Jan 6, 2026 | 6.45 | 6.45 | 6.11 | 6.34 | 5.79 | 0.48% | 44,653 |
| Jan 5, 2026 | 6.34 | 6.51 | 6.10 | 6.31 | 5.76 | 2.10% | 93,408 |
| Jan 2, 2026 | 6.00 | 6.28 | 5.88 | 6.18 | 5.64 | 5.64% | 71,825 |
| Dec 31, 2025 | 5.90 | 5.91 | 5.79 | 5.85 | 5.34 | -5.34% | 53,911 |
| Dec 30, 2025 | 6.20 | 6.40 | 6.15 | 6.18 | 5.37 | -0.72% | 85,018 |
| Dec 29, 2025 | 6.09 | 6.40 | 6.09 | 6.23 | 5.41 | -1.81% | 73,071 |
| Dec 24, 2025 | 6.37 | 6.37 | 6.15 | 6.34 | 5.51 | -0.39% | 32,840 |