Harvest Circle Enhanced High Income Shares ETF (TSX:CRCY)
Canada · Delayed Price · Currency is CAD 3.720
-0.040 (-1.06%)
At close: Feb 12, 2026
TSX:CRCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 3.85 | 3.85 | 3.62 | 3.72 | 3.72 | -1.06% | 25,837 |
| Feb 11, 2026 | 3.92 | 3.92 | 3.64 | 3.76 | 3.76 | -4.81% | 24,971 |
| Feb 10, 2026 | 3.84 | 4.07 | 3.84 | 3.95 | 3.95 | - | 20,791 |
| Feb 9, 2026 | 3.69 | 4.00 | 3.68 | 3.95 | 3.95 | -0.50% | 46,933 |
| Feb 6, 2026 | 3.56 | 3.97 | 3.47 | 3.97 | 3.97 | 23.68% | 198,284 |
| Feb 5, 2026 | 3.43 | 3.46 | 3.19 | 3.21 | 3.21 | -10.08% | 51,024 |
| Feb 4, 2026 | 3.69 | 3.69 | 3.31 | 3.57 | 3.57 | -2.72% | 49,130 |
| Feb 3, 2026 | 3.92 | 3.92 | 3.49 | 3.67 | 3.67 | -6.38% | 78,910 |
| Feb 2, 2026 | 4.25 | 4.25 | 3.89 | 3.92 | 3.92 | -9.47% | 100,834 |
| Jan 30, 2026 | 4.57 | 4.57 | 4.18 | 4.33 | 4.33 | -10.72% | 52,816 |
| Jan 29, 2026 | 5.08 | 5.10 | 4.74 | 4.85 | 4.60 | -10.35% | 203,894 |
| Jan 28, 2026 | 5.35 | 5.64 | 5.28 | 5.41 | 5.13 | 6.50% | 67,379 |
| Jan 27, 2026 | 5.26 | 5.26 | 4.91 | 5.08 | 4.82 | -2.96% | 169,422 |
| Jan 26, 2026 | 5.16 | 5.35 | 5.15 | 5.24 | 4.97 | -0.10% | 26,413 |
| Jan 23, 2026 | 5.26 | 5.35 | 5.16 | 5.24 | 4.97 | -0.19% | 25,992 |
| Jan 22, 2026 | 5.48 | 5.48 | 5.25 | 5.25 | 4.98 | -2.96% | 67,261 |
| Jan 21, 2026 | 5.47 | 5.54 | 5.21 | 5.41 | 5.13 | -0.28% | 32,211 |
| Jan 20, 2026 | 5.66 | 5.79 | 5.43 | 5.43 | 5.15 | -9.28% | 109,519 |
| Jan 19, 2026 | 6.06 | 6.06 | 5.80 | 5.98 | 5.67 | 0.25% | 50,303 |
| Jan 16, 2026 | 5.85 | 6.05 | 5.68 | 5.97 | 5.66 | 3.56% | 40,721 |
| Jan 15, 2026 | 6.42 | 6.42 | 5.75 | 5.76 | 5.46 | -10.14% | 280,305 |
| Jan 14, 2026 | 6.40 | 6.68 | 6.20 | 6.41 | 6.08 | 1.58% | 39,309 |
| Jan 13, 2026 | 6.29 | 6.35 | 6.09 | 6.31 | 5.98 | 0.96% | 50,745 |
| Jan 12, 2026 | 6.15 | 6.26 | 6.02 | 6.25 | 5.93 | 0.16% | 41,558 |
| Jan 9, 2026 | 6.22 | 6.37 | 6.00 | 6.24 | 5.92 | 1.63% | 74,953 |
| Jan 8, 2026 | 6.02 | 6.23 | 5.98 | 6.14 | 5.82 | 1.15% | 126,262 |
| Jan 7, 2026 | 6.27 | 6.27 | 6.06 | 6.07 | 5.76 | -4.26% | 59,638 |
| Jan 6, 2026 | 6.45 | 6.45 | 6.11 | 6.34 | 6.01 | 0.48% | 44,653 |
| Jan 5, 2026 | 6.34 | 6.51 | 6.10 | 6.31 | 5.98 | 2.10% | 93,408 |
| Jan 2, 2026 | 6.00 | 6.28 | 5.88 | 6.18 | 5.86 | 5.64% | 71,825 |
| Dec 31, 2025 | 5.90 | 5.91 | 5.79 | 5.85 | 5.55 | -5.34% | 53,911 |
| Dec 30, 2025 | 6.20 | 6.40 | 6.15 | 6.18 | 5.58 | -0.72% | 85,018 |
| Dec 29, 2025 | 6.09 | 6.40 | 6.09 | 6.23 | 5.62 | -1.81% | 73,071 |
| Dec 24, 2025 | 6.37 | 6.37 | 6.15 | 6.34 | 5.72 | -0.39% | 32,840 |
| Dec 23, 2025 | 6.59 | 6.59 | 6.25 | 6.37 | 5.74 | -4.72% | 91,999 |
| Dec 22, 2025 | 6.75 | 6.97 | 6.68 | 6.68 | 6.03 | 0.45% | 86,202 |
| Dec 19, 2025 | 6.42 | 6.65 | 6.40 | 6.65 | 6.00 | 6.40% | 18,032 |
| Dec 18, 2025 | 6.28 | 6.42 | 6.25 | 6.25 | 5.64 | 2.12% | 30,298 |
| Dec 17, 2025 | 6.46 | 6.52 | 6.12 | 6.12 | 5.52 | -3.77% | 13,002 |
| Dec 16, 2025 | 5.95 | 6.41 | 5.95 | 6.36 | 5.74 | 9.47% | 32,970 |
| Dec 15, 2025 | 6.40 | 6.40 | 5.76 | 5.81 | 5.24 | -9.78% | 72,479 |
| Dec 12, 2025 | 6.85 | 6.91 | 6.34 | 6.44 | 5.81 | -5.71% | 21,633 |
| Dec 11, 2025 | 6.59 | 6.84 | 6.43 | 6.83 | 6.16 | 0.15% | 29,130 |
| Dec 10, 2025 | 6.77 | 6.83 | 6.60 | 6.82 | 6.15 | -1.02% | 21,673 |
| Dec 9, 2025 | 6.41 | 6.96 | 6.35 | 6.89 | 6.22 | 6.00% | 58,918 |
| Dec 8, 2025 | 6.80 | 6.80 | 6.31 | 6.50 | 5.87 | -1.07% | 58,566 |
| Dec 5, 2025 | 6.64 | 6.67 | 6.13 | 6.57 | 5.93 | -3.81% | 71,348 |
| Dec 4, 2025 | 6.50 | 6.85 | 6.50 | 6.83 | 6.16 | 1.19% | 11,192 |
| Dec 3, 2025 | 6.07 | 6.75 | 5.90 | 6.75 | 6.09 | 12.88% | 30,476 |
| Dec 2, 2025 | 6.10 | 6.28 | 5.98 | 5.98 | 5.40 | 1.87% | 24,515 |