Harvest Circle Enhanced High Income Shares ETF (TSX:CRCY)
Canada · Delayed Price · Currency is CAD 4.250
-0.030 (-0.70%)
Sep 22, 2026, 3:59 PM EST
TSX:CRCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.36 | 4.41 | 4.22 | 4.25 | 4.25 | -0.70% | 143,726 |
| Sep 21, 2026 | 4.36 | 4.46 | 4.20 | 4.28 | 4.28 | 3.88% | 113,453 |
| Sep 18, 2026 | 3.94 | 4.13 | 3.94 | 4.12 | 4.12 | 8.99% | 152,360 |
| Sep 17, 2026 | 3.72 | 3.80 | 3.60 | 3.78 | 3.78 | 7.08% | 101,231 |
| Sep 16, 2026 | 3.84 | 3.84 | 3.41 | 3.53 | 3.53 | -7.35% | 261,491 |
| Sep 15, 2026 | 4.15 | 4.15 | 3.75 | 3.81 | 3.81 | -11.40% | 263,028 |
| Sep 14, 2026 | 4.11 | 4.32 | 4.10 | 4.30 | 4.30 | 7.23% | 99,128 |
| Sep 11, 2026 | 4.05 | 4.22 | 3.99 | 4.01 | 4.01 | 0.50% | 42,878 |
| Sep 10, 2026 | 4.02 | 4.09 | 3.96 | 3.99 | 3.99 | -2.80% | 136,266 |
| Sep 9, 2026 | 4.31 | 4.31 | 4.10 | 4.11 | 4.11 | -3.18% | 72,552 |
| Sep 8, 2026 | 4.42 | 4.42 | 4.23 | 4.24 | 4.24 | -5.25% | 110,796 |
| Sep 4, 2026 | 4.29 | 4.51 | 4.29 | 4.48 | 4.48 | 0.11% | 66,772 |
| Sep 3, 2026 | 4.14 | 4.50 | 4.10 | 4.47 | 4.47 | 12.59% | 359,061 |
| Sep 2, 2026 | 4.02 | 4.02 | 3.86 | 3.97 | 3.97 | -0.75% | 16,762 |
| Sep 1, 2026 | 4.10 | 4.10 | 3.95 | 4.00 | 4.00 | -5.88% | 48,695 |
| Aug 31, 2026 | 3.91 | 4.25 | 3.87 | 4.25 | 4.25 | 8.14% | 76,266 |
| Aug 28, 2026 | 4.29 | 4.31 | 4.06 | 4.09 | 3.93 | -6.19% | 117,416 |
| Aug 27, 2026 | 4.33 | 4.43 | 4.16 | 4.36 | 4.19 | 4.56% | 181,834 |
| Aug 26, 2026 | 4.15 | 4.26 | 4.05 | 4.17 | 4.01 | -1.88% | 66,863 |
| Aug 25, 2026 | 3.99 | 4.30 | 3.97 | 4.25 | 4.08 | 5.20% | 55,944 |
| Aug 24, 2026 | 4.15 | 4.22 | 4.00 | 4.04 | 3.88 | 0.75% | 79,233 |
| Aug 21, 2026 | 4.03 | 4.20 | 3.96 | 4.01 | 3.85 | 4.43% | 98,958 |
| Aug 20, 2026 | 3.92 | 3.92 | 3.73 | 3.84 | 3.69 | 5.21% | 63,935 |
| Aug 19, 2026 | 3.50 | 3.77 | 3.50 | 3.65 | 3.51 | 7.04% | 54,544 |
| Aug 18, 2026 | 3.45 | 3.45 | 3.39 | 3.41 | 3.28 | -3.13% | 13,901 |
| Aug 17, 2026 | 3.45 | 3.54 | 3.38 | 3.52 | 3.38 | 3.83% | 71,716 |
| Aug 14, 2026 | 3.42 | 3.45 | 3.37 | 3.39 | 3.26 | -4.24% | 45,440 |
| Aug 13, 2026 | 3.37 | 3.57 | 3.33 | 3.54 | 3.40 | 5.04% | 44,436 |
| Aug 12, 2026 | 3.44 | 3.44 | 3.27 | 3.37 | 3.24 | 0.15% | 42,813 |
| Aug 11, 2026 | 3.27 | 3.45 | 3.24 | 3.37 | 3.23 | 6.32% | 28,498 |
| Aug 10, 2026 | 3.25 | 3.25 | 3.07 | 3.17 | 3.04 | 0.48% | 21,625 |
| Aug 7, 2026 | 3.08 | 3.22 | 3.08 | 3.15 | 3.03 | 5.70% | 93,984 |
| Aug 6, 2026 | 2.88 | 3.10 | 2.81 | 2.98 | 2.86 | 0.17% | 43,429 |
| Aug 5, 2026 | 2.95 | 3.00 | 2.80 | 2.98 | 2.86 | -0.50% | 56,142 |
| Aug 4, 2026 | 2.81 | 3.00 | 2.81 | 2.99 | 2.87 | 2.75% | 102,349 |
| Jul 31, 2026 | 2.95 | 2.95 | 2.72 | 2.91 | 2.80 | -2.68% | 76,124 |
| Jul 30, 2026 | 3.09 | 3.16 | 2.94 | 3.15 | 2.87 | 5.00% | 185,582 |
| Jul 29, 2026 | 3.10 | 3.17 | 2.97 | 3.00 | 2.74 | -3.85% | 132,138 |
| Jul 28, 2026 | 3.10 | 3.23 | 3.00 | 3.12 | 2.85 | -3.41% | 64,653 |
| Jul 27, 2026 | 3.06 | 3.25 | 3.06 | 3.23 | 2.95 | 5.56% | 32,505 |
| Jul 24, 2026 | 3.10 | 3.10 | 2.94 | 3.06 | 2.79 | 0.33% | 48,669 |
| Jul 23, 2026 | 3.20 | 3.20 | 3.01 | 3.05 | 2.78 | -4.98% | 52,042 |
| Jul 22, 2026 | 3.44 | 3.45 | 3.21 | 3.21 | 2.93 | -8.29% | 50,521 |
| Jul 21, 2026 | 3.28 | 3.54 | 3.28 | 3.50 | 3.19 | 9.72% | 58,538 |
| Jul 20, 2026 | 2.98 | 3.26 | 2.98 | 3.19 | 2.91 | 8.69% | 36,455 |
| Jul 17, 2026 | 2.92 | 3.04 | 2.84 | 2.94 | 2.68 | -0.51% | 113,257 |
| Jul 16, 2026 | 3.21 | 3.21 | 2.94 | 2.95 | 2.69 | -8.67% | 77,865 |
| Jul 15, 2026 | 3.15 | 3.29 | 3.11 | 3.23 | 2.95 | 4.53% | 15,866 |
| Jul 14, 2026 | 3.02 | 3.10 | 2.88 | 3.09 | 2.82 | -0.48% | 65,106 |
| Jul 13, 2026 | 3.24 | 3.24 | 3.08 | 3.11 | 2.83 | -5.48% | 50,269 |