Harvest Circle Enhanced High Income Shares ETF (TSX:CRCY)
Canada · Delayed Price · Currency is CAD 5.35
-0.01 (-0.09%)
At close: Apr 28, 2026
TSX:CRCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.26 | 5.39 | 5.25 | 5.35 | 5.35 | -0.09% | 46,541 |
| Apr 27, 2026 | 5.66 | 5.66 | 5.32 | 5.36 | 5.36 | -4.72% | 85,258 |
| Apr 24, 2026 | 5.76 | 5.78 | 5.52 | 5.62 | 5.62 | -0.71% | 35,111 |
| Apr 23, 2026 | 5.80 | 5.84 | 5.55 | 5.66 | 5.66 | -3.25% | 70,247 |
| Apr 22, 2026 | 5.68 | 5.92 | 5.68 | 5.85 | 5.85 | 8.23% | 27,649 |
| Apr 21, 2026 | 5.82 | 5.82 | 5.38 | 5.41 | 5.41 | -9.77% | 157,953 |
| Apr 20, 2026 | 5.75 | 6.00 | 5.55 | 5.99 | 5.99 | 0.50% | 63,467 |
| Apr 17, 2026 | 6.21 | 6.22 | 5.80 | 5.96 | 5.96 | -1.97% | 146,449 |
| Apr 16, 2026 | 6.08 | 6.10 | 5.74 | 6.08 | 6.08 | 1.50% | 96,619 |
| Apr 15, 2026 | 6.13 | 6.13 | 5.85 | 5.99 | 5.99 | -0.17% | 53,280 |
| Apr 14, 2026 | 5.83 | 6.26 | 5.80 | 6.00 | 6.00 | 8.30% | 80,021 |
| Apr 13, 2026 | 4.86 | 5.54 | 4.80 | 5.54 | 5.54 | 13.06% | 56,253 |
| Apr 10, 2026 | 4.94 | 5.00 | 4.75 | 4.90 | 4.90 | 4.48% | 27,589 |
| Apr 9, 2026 | 5.26 | 5.26 | 4.66 | 4.69 | 4.69 | -11.51% | 88,877 |
| Apr 8, 2026 | 5.66 | 5.66 | 5.25 | 5.30 | 5.30 | -0.28% | 24,698 |
| Apr 7, 2026 | 5.16 | 5.37 | 4.95 | 5.32 | 5.32 | 1.63% | 26,500 |
| Apr 6, 2026 | 5.17 | 5.30 | 5.15 | 5.23 | 5.23 | 3.16% | 11,616 |
| Apr 2, 2026 | 4.82 | 5.07 | 4.67 | 5.07 | 5.07 | -0.39% | 32,743 |
| Apr 1, 2026 | 5.57 | 5.57 | 5.08 | 5.09 | 5.09 | -6.43% | 28,932 |
| Mar 31, 2026 | 5.22 | 5.59 | 5.04 | 5.44 | 5.44 | -0.55% | 37,292 |
| Mar 30, 2026 | 5.83 | 5.83 | 5.22 | 5.47 | 5.19 | -2.06% | 80,304 |
| Mar 27, 2026 | 5.85 | 5.85 | 5.40 | 5.59 | 5.30 | -5.66% | 44,815 |
| Mar 26, 2026 | 6.26 | 6.27 | 5.86 | 5.92 | 5.62 | -5.28% | 42,187 |
| Mar 25, 2026 | 6.34 | 6.59 | 6.16 | 6.25 | 5.93 | 2.46% | 73,915 |
| Mar 24, 2026 | 7.68 | 7.81 | 5.88 | 6.10 | 5.79 | -22.09% | 233,626 |
| Mar 23, 2026 | 7.73 | 7.85 | 7.55 | 7.83 | 7.43 | -0.51% | 15,937 |
| Mar 20, 2026 | 7.90 | 8.07 | 7.59 | 7.87 | 7.47 | -0.38% | 51,813 |
| Mar 19, 2026 | 7.83 | 7.98 | 7.53 | 7.90 | 7.50 | -2.47% | 56,889 |
| Mar 18, 2026 | 8.12 | 8.20 | 7.88 | 8.10 | 7.69 | 2.27% | 24,965 |
| Mar 17, 2026 | 7.72 | 8.25 | 7.62 | 7.92 | 7.51 | 3.39% | 189,780 |
| Mar 16, 2026 | 7.34 | 7.70 | 7.34 | 7.66 | 7.27 | 7.81% | 55,221 |
| Mar 13, 2026 | 7.20 | 7.25 | 6.91 | 7.11 | 6.74 | 0.78% | 65,155 |
| Mar 12, 2026 | 6.95 | 7.14 | 6.92 | 7.05 | 6.69 | 2.17% | 28,297 |
| Mar 11, 2026 | 7.25 | 7.50 | 6.89 | 6.90 | 6.55 | -3.90% | 57,141 |
| Mar 10, 2026 | 6.85 | 7.35 | 6.84 | 7.18 | 6.81 | 5.59% | 72,580 |
| Mar 9, 2026 | 6.35 | 6.82 | 6.35 | 6.80 | 6.45 | 9.50% | 75,401 |
| Mar 6, 2026 | 6.32 | 6.50 | 6.17 | 6.21 | 5.89 | -4.17% | 26,864 |
| Mar 5, 2026 | 6.46 | 6.70 | 6.40 | 6.48 | 6.15 | 0.78% | 70,683 |
| Mar 4, 2026 | 6.38 | 6.50 | 6.23 | 6.43 | 6.10 | 3.71% | 108,912 |
| Mar 3, 2026 | 5.71 | 6.40 | 5.70 | 6.20 | 5.88 | 5.08% | 180,300 |
| Mar 2, 2026 | 5.06 | 5.96 | 5.06 | 5.90 | 5.60 | 12.81% | 197,406 |
| Feb 27, 2026 | 5.30 | 5.32 | 5.11 | 5.23 | 4.96 | -7.43% | 42,286 |
| Feb 26, 2026 | 5.37 | 5.85 | 5.32 | 5.65 | 5.16 | 4.24% | 120,204 |
| Feb 25, 2026 | 4.98 | 5.45 | 4.76 | 5.42 | 4.95 | 31.55% | 111,662 |
| Feb 24, 2026 | 4.00 | 4.23 | 4.00 | 4.12 | 3.76 | 0.98% | 30,245 |
| Feb 23, 2026 | 4.18 | 4.19 | 4.01 | 4.08 | 3.73 | -3.55% | 94,221 |
| Feb 20, 2026 | 4.20 | 4.40 | 4.15 | 4.23 | 3.86 | 2.17% | 27,487 |
| Feb 19, 2026 | 4.20 | 4.20 | 3.98 | 4.14 | 3.78 | -2.47% | 32,539 |
| Feb 18, 2026 | 4.18 | 4.32 | 4.10 | 4.25 | 3.88 | 3.54% | 20,408 |
| Feb 17, 2026 | 3.95 | 4.20 | 3.80 | 4.10 | 3.75 | 3.27% | 35,823 |