Harvest Circle Enhanced High Income Shares ETF (TSX:CRCY)
Canada · Delayed Price · Currency is CAD 2.960
-0.355 (-10.72%)
Oct 30, 2026, 3:59 PM EDT
TSX:CRCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.15 | 3.18 | 2.88 | 2.96 | 2.96 | -10.71% | 604,037 |
| Oct 29, 2026 | 3.48 | 3.52 | 3.41 | 3.48 | 3.32 | -1.56% | 156,028 |
| Oct 28, 2026 | 3.52 | 3.55 | 3.45 | 3.53 | 3.37 | -0.56% | 74,544 |
| Oct 27, 2026 | 3.45 | 3.55 | 3.40 | 3.55 | 3.39 | 1.43% | 97,073 |
| Oct 26, 2026 | 3.63 | 3.63 | 3.42 | 3.50 | 3.34 | -6.17% | 254,262 |
| Oct 23, 2026 | 3.75 | 3.80 | 3.69 | 3.73 | 3.56 | -0.53% | 48,886 |
| Oct 22, 2026 | 3.77 | 3.80 | 3.68 | 3.75 | 3.58 | -2.85% | 179,098 |
| Oct 21, 2026 | 3.78 | 3.97 | 3.75 | 3.86 | 3.68 | 3.76% | 158,610 |
| Oct 20, 2026 | 3.49 | 3.75 | 3.49 | 3.72 | 3.55 | 5.08% | 109,776 |
| Oct 19, 2026 | 3.63 | 3.64 | 3.54 | 3.54 | 3.38 | -1.12% | 147,437 |
| Oct 16, 2026 | 3.77 | 3.81 | 3.51 | 3.58 | 3.42 | -5.67% | 122,607 |
| Oct 15, 2026 | 3.31 | 3.82 | 3.30 | 3.80 | 3.62 | 9.05% | 271,504 |
| Oct 14, 2026 | 3.69 | 3.69 | 3.43 | 3.48 | 3.32 | -5.69% | 145,970 |
| Oct 13, 2026 | 3.71 | 3.72 | 3.62 | 3.69 | 3.52 | 0.54% | 48,076 |
| Oct 9, 2026 | 3.57 | 3.84 | 3.50 | 3.67 | 3.50 | 4.56% | 118,494 |
| Oct 8, 2026 | 3.45 | 3.53 | 3.41 | 3.51 | 3.35 | -0.28% | 65,209 |
| Oct 7, 2026 | 3.53 | 3.53 | 3.44 | 3.52 | 3.36 | -3.83% | 139,357 |
| Oct 6, 2026 | 3.70 | 3.76 | 3.65 | 3.66 | 3.49 | 1.39% | 34,305 |
| Oct 5, 2026 | 3.63 | 3.70 | 3.57 | 3.61 | 3.44 | 3.14% | 64,152 |
| Oct 2, 2026 | 3.84 | 3.85 | 3.46 | 3.50 | 3.34 | -2.78% | 132,142 |
| Oct 1, 2026 | 3.61 | 3.65 | 3.55 | 3.60 | 3.43 | 1.41% | 55,744 |
| Sep 30, 2026 | 3.63 | 3.75 | 3.55 | 3.55 | 3.39 | -2.20% | 59,567 |
| Sep 29, 2026 | 3.84 | 3.84 | 3.61 | 3.63 | 3.46 | -2.94% | 106,538 |
| Sep 28, 2026 | 4.00 | 4.01 | 3.85 | 3.90 | 3.57 | -3.94% | 212,108 |
| Sep 25, 2026 | 4.29 | 4.29 | 3.99 | 4.06 | 3.71 | -4.25% | 238,414 |
| Sep 24, 2026 | 4.15 | 4.32 | 4.11 | 4.24 | 3.88 | 1.68% | 191,837 |
| Sep 23, 2026 | 4.30 | 4.42 | 4.16 | 4.17 | 3.81 | -1.88% | 129,449 |
| Sep 22, 2026 | 4.36 | 4.41 | 4.22 | 4.25 | 3.89 | -0.70% | 143,726 |
| Sep 21, 2026 | 4.36 | 4.46 | 4.20 | 4.28 | 3.92 | 3.88% | 113,453 |
| Sep 18, 2026 | 3.94 | 4.13 | 3.94 | 4.12 | 3.77 | 8.99% | 152,360 |
| Sep 17, 2026 | 3.72 | 3.80 | 3.60 | 3.78 | 3.46 | 7.08% | 101,231 |
| Sep 16, 2026 | 3.84 | 3.84 | 3.41 | 3.53 | 3.23 | -7.35% | 261,491 |
| Sep 15, 2026 | 4.15 | 4.15 | 3.75 | 3.81 | 3.49 | -11.40% | 263,028 |
| Sep 14, 2026 | 4.11 | 4.32 | 4.10 | 4.30 | 3.93 | 7.23% | 99,128 |
| Sep 11, 2026 | 4.05 | 4.22 | 3.99 | 4.01 | 3.67 | 0.50% | 42,878 |
| Sep 10, 2026 | 4.02 | 4.09 | 3.96 | 3.99 | 3.65 | -2.80% | 136,266 |
| Sep 9, 2026 | 4.31 | 4.31 | 4.10 | 4.11 | 3.76 | -3.18% | 72,552 |
| Sep 8, 2026 | 4.42 | 4.42 | 4.23 | 4.24 | 3.88 | -5.25% | 110,796 |
| Sep 4, 2026 | 4.29 | 4.51 | 4.29 | 4.48 | 4.09 | 0.11% | 66,772 |
| Sep 3, 2026 | 4.14 | 4.50 | 4.10 | 4.47 | 4.09 | 12.59% | 359,061 |
| Sep 2, 2026 | 4.02 | 4.02 | 3.86 | 3.97 | 3.63 | -0.75% | 16,762 |
| Sep 1, 2026 | 4.10 | 4.10 | 3.95 | 4.00 | 3.66 | -5.88% | 48,695 |
| Aug 31, 2026 | 3.91 | 4.25 | 3.87 | 4.25 | 3.89 | 8.14% | 76,266 |
| Aug 28, 2026 | 4.29 | 4.31 | 4.06 | 4.09 | 3.60 | -6.19% | 117,416 |
| Aug 27, 2026 | 4.33 | 4.43 | 4.16 | 4.36 | 3.83 | 4.56% | 181,834 |
| Aug 26, 2026 | 4.15 | 4.26 | 4.05 | 4.17 | 3.67 | -1.88% | 66,863 |
| Aug 25, 2026 | 3.99 | 4.30 | 3.97 | 4.25 | 3.74 | 5.20% | 55,944 |
| Aug 24, 2026 | 4.15 | 4.22 | 4.00 | 4.04 | 3.55 | 0.75% | 79,233 |
| Aug 21, 2026 | 4.03 | 4.20 | 3.96 | 4.01 | 3.52 | 4.43% | 98,958 |
| Aug 20, 2026 | 3.92 | 3.92 | 3.73 | 3.84 | 3.38 | 5.21% | 63,935 |