Harvest Circle Enhanced High Income Shares ETF (TSX:CRCY)
Canada · Delayed Price · Currency is CAD 3.540
+0.170 (5.04%)
At close: Aug 13, 2026
TSX:CRCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 3.37 | 3.57 | 3.33 | 3.54 | 3.54 | 5.04% | 44,436 |
| Aug 12, 2026 | 3.44 | 3.44 | 3.27 | 3.37 | 3.37 | 0.15% | 42,813 |
| Aug 11, 2026 | 3.27 | 3.45 | 3.24 | 3.37 | 3.37 | 6.32% | 28,498 |
| Aug 10, 2026 | 3.25 | 3.25 | 3.07 | 3.17 | 3.17 | 0.48% | 21,625 |
| Aug 7, 2026 | 3.08 | 3.22 | 3.08 | 3.15 | 3.15 | 5.70% | 93,984 |
| Aug 6, 2026 | 2.88 | 3.10 | 2.81 | 2.98 | 2.98 | 0.17% | 43,429 |
| Aug 5, 2026 | 2.95 | 3.00 | 2.80 | 2.98 | 2.98 | -0.50% | 56,142 |
| Aug 4, 2026 | 2.81 | 3.00 | 2.81 | 2.99 | 2.99 | 2.75% | 102,349 |
| Jul 31, 2026 | 2.95 | 2.95 | 2.72 | 2.91 | 2.91 | -2.68% | 76,124 |
| Jul 30, 2026 | 3.09 | 3.16 | 2.94 | 3.15 | 2.99 | 5.00% | 185,582 |
| Jul 29, 2026 | 3.10 | 3.17 | 2.97 | 3.00 | 2.85 | -3.85% | 132,138 |
| Jul 28, 2026 | 3.10 | 3.23 | 3.00 | 3.12 | 2.96 | -3.41% | 64,653 |
| Jul 27, 2026 | 3.06 | 3.25 | 3.06 | 3.23 | 3.07 | 5.56% | 32,505 |
| Jul 24, 2026 | 3.10 | 3.10 | 2.94 | 3.06 | 2.90 | 0.33% | 48,669 |
| Jul 23, 2026 | 3.20 | 3.20 | 3.01 | 3.05 | 2.90 | -4.98% | 52,042 |
| Jul 22, 2026 | 3.44 | 3.45 | 3.21 | 3.21 | 3.05 | -8.29% | 50,521 |
| Jul 21, 2026 | 3.28 | 3.54 | 3.28 | 3.50 | 3.32 | 9.72% | 58,538 |
| Jul 20, 2026 | 2.98 | 3.26 | 2.98 | 3.19 | 3.03 | 8.69% | 36,455 |
| Jul 17, 2026 | 2.92 | 3.04 | 2.84 | 2.94 | 2.79 | -0.51% | 113,257 |
| Jul 16, 2026 | 3.21 | 3.21 | 2.94 | 2.95 | 2.80 | -8.67% | 77,865 |
| Jul 15, 2026 | 3.15 | 3.29 | 3.11 | 3.23 | 3.07 | 4.53% | 15,866 |
| Jul 14, 2026 | 3.02 | 3.10 | 2.88 | 3.09 | 2.93 | -0.48% | 65,106 |
| Jul 13, 2026 | 3.24 | 3.24 | 3.08 | 3.11 | 2.95 | -5.48% | 50,269 |
| Jul 10, 2026 | 3.50 | 3.65 | 3.24 | 3.29 | 3.12 | 6.31% | 72,520 |
| Jul 9, 2026 | 3.23 | 3.23 | 3.02 | 3.09 | 2.93 | -2.52% | 18,149 |
| Jul 8, 2026 | 3.23 | 3.23 | 3.04 | 3.17 | 3.01 | -2.01% | 27,557 |
| Jul 7, 2026 | 3.53 | 3.53 | 3.21 | 3.24 | 3.07 | -5.96% | 71,762 |
| Jul 6, 2026 | 3.26 | 3.50 | 3.15 | 3.44 | 3.27 | 1.18% | 62,096 |
| Jul 3, 2026 | 3.20 | 3.40 | 3.19 | 3.40 | 3.23 | 6.25% | 41,679 |
| Jul 2, 2026 | 3.19 | 3.43 | 3.15 | 3.20 | 3.04 | 4.58% | 80,329 |
| Jun 30, 2026 | 3.76 | 3.76 | 3.05 | 3.06 | 2.90 | -21.64% | 361,666 |
| Jun 29, 2026 | 3.98 | 4.07 | 3.85 | 4.07 | 3.71 | 4.77% | 59,549 |
| Jun 26, 2026 | 3.59 | 3.93 | 3.55 | 3.88 | 3.54 | 8.38% | 25,430 |
| Jun 25, 2026 | 3.75 | 3.75 | 3.53 | 3.58 | 3.26 | -4.66% | 46,353 |
| Jun 24, 2026 | 4.06 | 4.06 | 3.70 | 3.76 | 3.42 | -6.82% | 74,665 |
| Jun 23, 2026 | 4.16 | 4.16 | 3.97 | 4.03 | 3.67 | -5.18% | 53,641 |
| Jun 22, 2026 | 4.40 | 4.51 | 4.23 | 4.25 | 3.88 | -3.19% | 19,632 |
| Jun 19, 2026 | 4.47 | 4.47 | 4.20 | 4.39 | 4.00 | 2.33% | 26,161 |
| Jun 18, 2026 | 4.37 | 4.37 | 4.07 | 4.29 | 3.91 | -0.46% | 42,171 |
| Jun 17, 2026 | 4.24 | 4.56 | 4.15 | 4.31 | 3.93 | 2.50% | 34,276 |
| Jun 16, 2026 | 4.41 | 4.41 | 4.16 | 4.21 | 3.83 | -4.86% | 39,497 |
| Jun 15, 2026 | 4.52 | 4.62 | 4.42 | 4.42 | 4.03 | 8.07% | 43,472 |
| Jun 12, 2026 | 4.40 | 4.40 | 4.08 | 4.09 | 3.73 | -6.51% | 61,565 |
| Jun 11, 2026 | 4.14 | 4.45 | 4.14 | 4.38 | 3.99 | 5.68% | 16,083 |
| Jun 10, 2026 | 4.03 | 4.40 | 4.03 | 4.14 | 3.78 | -3.04% | 22,059 |
| Jun 9, 2026 | 4.28 | 4.62 | 4.07 | 4.27 | 3.89 | -1.84% | 46,699 |
| Jun 8, 2026 | 4.44 | 4.44 | 4.29 | 4.35 | 3.97 | 3.33% | 83,276 |
| Jun 5, 2026 | 4.73 | 4.73 | 4.11 | 4.21 | 3.84 | -14.08% | 159,653 |
| Jun 4, 2026 | 4.93 | 5.14 | 4.80 | 4.90 | 4.47 | 0.72% | 38,217 |
| Jun 3, 2026 | 5.38 | 5.38 | 4.85 | 4.87 | 4.44 | -11.55% | 45,986 |