Harvest Circle Enhanced High Income Shares ETF (TSX:CRCY)
Canada · Delayed Price · Currency is CAD 6.45
+0.21 (3.37%)
At close: May 21, 2026
TSX:CRCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 6.30 | 6.60 | 6.27 | 6.45 | 6.45 | 3.37% | 25,154 |
| May 20, 2026 | 6.20 | 6.33 | 6.15 | 6.24 | 6.24 | 0.16% | 36,698 |
| May 19, 2026 | 6.24 | 6.40 | 5.98 | 6.23 | 6.23 | -2.66% | 76,103 |
| May 15, 2026 | 6.53 | 6.55 | 6.21 | 6.40 | 6.40 | -6.16% | 96,598 |
| May 14, 2026 | 6.92 | 7.23 | 6.53 | 6.82 | 6.82 | -2.01% | 56,258 |
| May 13, 2026 | 6.79 | 7.15 | 6.59 | 6.96 | 6.96 | 1.75% | 36,623 |
| May 12, 2026 | 7.20 | 7.64 | 6.64 | 6.84 | 6.84 | -4.87% | 112,225 |
| May 11, 2026 | 6.44 | 7.34 | 5.82 | 7.19 | 7.19 | 16.34% | 188,969 |
| May 8, 2026 | 6.19 | 6.23 | 6.01 | 6.18 | 6.18 | -0.16% | 36,259 |
| May 7, 2026 | 6.60 | 6.60 | 6.00 | 6.19 | 6.19 | -6.35% | 60,900 |
| May 6, 2026 | 6.39 | 6.66 | 6.31 | 6.61 | 6.61 | 6.61% | 47,332 |
| May 5, 2026 | 6.50 | 6.50 | 6.13 | 6.20 | 6.20 | -4.17% | 28,138 |
| May 4, 2026 | 5.76 | 6.48 | 5.76 | 6.47 | 6.47 | 19.81% | 307,810 |
| May 1, 2026 | 5.05 | 5.40 | 5.03 | 5.40 | 5.40 | 9.53% | 21,060 |
| Apr 30, 2026 | 5.10 | 5.10 | 4.85 | 4.93 | 4.93 | -9.54% | 85,769 |
| Apr 29, 2026 | 5.30 | 5.48 | 5.12 | 5.45 | 5.23 | 1.87% | 34,404 |
| Apr 28, 2026 | 5.26 | 5.39 | 5.25 | 5.35 | 5.13 | -0.09% | 46,541 |
| Apr 27, 2026 | 5.66 | 5.66 | 5.32 | 5.36 | 5.14 | -4.72% | 85,258 |
| Apr 24, 2026 | 5.76 | 5.78 | 5.52 | 5.62 | 5.39 | -0.71% | 35,111 |
| Apr 23, 2026 | 5.80 | 5.84 | 5.55 | 5.66 | 5.43 | -3.25% | 70,247 |
| Apr 22, 2026 | 5.68 | 5.92 | 5.68 | 5.85 | 5.61 | 8.23% | 27,649 |
| Apr 21, 2026 | 5.82 | 5.82 | 5.38 | 5.41 | 5.19 | -9.77% | 157,953 |
| Apr 20, 2026 | 5.75 | 6.00 | 5.55 | 5.99 | 5.75 | 0.50% | 63,467 |
| Apr 17, 2026 | 6.21 | 6.22 | 5.80 | 5.96 | 5.72 | -1.97% | 146,449 |
| Apr 16, 2026 | 6.08 | 6.10 | 5.74 | 6.08 | 5.83 | 1.50% | 96,619 |
| Apr 15, 2026 | 6.13 | 6.13 | 5.85 | 5.99 | 5.75 | -0.17% | 53,280 |
| Apr 14, 2026 | 5.83 | 6.26 | 5.80 | 6.00 | 5.76 | 8.30% | 80,021 |
| Apr 13, 2026 | 4.86 | 5.54 | 4.80 | 5.54 | 5.32 | 13.06% | 56,253 |
| Apr 10, 2026 | 4.94 | 5.00 | 4.75 | 4.90 | 4.70 | 4.48% | 27,589 |
| Apr 9, 2026 | 5.26 | 5.26 | 4.66 | 4.69 | 4.50 | -11.51% | 88,877 |
| Apr 8, 2026 | 5.66 | 5.66 | 5.25 | 5.30 | 5.09 | -0.28% | 24,698 |
| Apr 7, 2026 | 5.16 | 5.37 | 4.95 | 5.32 | 5.10 | 1.63% | 26,500 |
| Apr 6, 2026 | 5.17 | 5.30 | 5.15 | 5.23 | 5.02 | 3.16% | 11,616 |
| Apr 2, 2026 | 4.82 | 5.07 | 4.67 | 5.07 | 4.87 | -0.39% | 32,743 |
| Apr 1, 2026 | 5.57 | 5.57 | 5.08 | 5.09 | 4.88 | -6.43% | 28,932 |
| Mar 31, 2026 | 5.22 | 5.59 | 5.04 | 5.44 | 5.22 | -0.55% | 37,292 |
| Mar 30, 2026 | 5.83 | 5.83 | 5.22 | 5.47 | 4.98 | -2.06% | 80,304 |
| Mar 27, 2026 | 5.85 | 5.85 | 5.40 | 5.59 | 5.09 | -5.66% | 44,815 |
| Mar 26, 2026 | 6.26 | 6.27 | 5.86 | 5.92 | 5.39 | -5.28% | 42,187 |
| Mar 25, 2026 | 6.34 | 6.59 | 6.16 | 6.25 | 5.69 | 2.46% | 73,915 |
| Mar 24, 2026 | 7.68 | 7.81 | 5.88 | 6.10 | 5.55 | -22.09% | 233,626 |
| Mar 23, 2026 | 7.73 | 7.85 | 7.55 | 7.83 | 7.13 | -0.51% | 15,937 |
| Mar 20, 2026 | 7.90 | 8.07 | 7.59 | 7.87 | 7.17 | -0.38% | 51,813 |
| Mar 19, 2026 | 7.83 | 7.98 | 7.53 | 7.90 | 7.19 | -2.47% | 56,889 |
| Mar 18, 2026 | 8.12 | 8.20 | 7.88 | 8.10 | 7.38 | 2.27% | 24,965 |
| Mar 17, 2026 | 7.72 | 8.25 | 7.62 | 7.92 | 7.21 | 3.39% | 189,780 |
| Mar 16, 2026 | 7.34 | 7.70 | 7.34 | 7.66 | 6.97 | 7.81% | 55,221 |
| Mar 13, 2026 | 7.20 | 7.25 | 6.91 | 7.11 | 6.47 | 0.78% | 65,155 |
| Mar 12, 2026 | 6.95 | 7.14 | 6.92 | 7.05 | 6.42 | 2.17% | 28,297 |
| Mar 11, 2026 | 7.25 | 7.50 | 6.89 | 6.90 | 6.28 | -3.90% | 57,141 |