Harvest Circle Enhanced High Income Shares ETF (TSX:CRCY)
Canada · Delayed Price · Currency is CAD 4.140
-0.130 (-3.04%)
At close: Jun 10, 2026
TSX:CRCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 4.03 | 4.40 | 4.03 | 4.14 | 4.14 | -3.04% | 22,059 |
| Jun 9, 2026 | 4.28 | 4.62 | 4.07 | 4.27 | 4.27 | -1.84% | 46,699 |
| Jun 8, 2026 | 4.44 | 4.44 | 4.29 | 4.35 | 4.35 | 3.33% | 83,276 |
| Jun 5, 2026 | 4.73 | 4.73 | 4.11 | 4.21 | 4.21 | -14.08% | 159,653 |
| Jun 4, 2026 | 4.93 | 5.14 | 4.80 | 4.90 | 4.90 | 0.72% | 38,217 |
| Jun 3, 2026 | 5.38 | 5.38 | 4.85 | 4.87 | 4.87 | -11.55% | 45,986 |
| Jun 2, 2026 | 5.51 | 5.64 | 5.38 | 5.50 | 5.50 | -4.01% | 40,918 |
| Jun 1, 2026 | 5.95 | 5.96 | 5.68 | 5.73 | 5.73 | -6.83% | 50,952 |
| May 29, 2026 | 5.79 | 6.19 | 5.79 | 6.15 | 6.15 | 4.95% | 58,931 |
| May 28, 2026 | 5.77 | 6.10 | 5.50 | 6.08 | 5.86 | 5.19% | 46,059 |
| May 27, 2026 | 5.85 | 6.00 | 5.78 | 5.78 | 5.57 | -1.87% | 81,235 |
| May 26, 2026 | 6.37 | 6.37 | 5.89 | 5.89 | 5.68 | -10.76% | 265,210 |
| May 25, 2026 | 6.65 | 6.65 | 6.30 | 6.60 | 6.36 | 3.29% | 16,243 |
| May 22, 2026 | 6.55 | 6.65 | 6.35 | 6.39 | 6.16 | -0.93% | 24,382 |
| May 21, 2026 | 6.30 | 6.60 | 6.27 | 6.45 | 6.22 | 3.37% | 25,154 |
| May 20, 2026 | 6.20 | 6.33 | 6.15 | 6.24 | 6.01 | 0.16% | 36,698 |
| May 19, 2026 | 6.24 | 6.40 | 5.98 | 6.23 | 6.00 | -2.66% | 76,103 |
| May 15, 2026 | 6.53 | 6.55 | 6.21 | 6.40 | 6.17 | -6.16% | 96,598 |
| May 14, 2026 | 6.92 | 7.23 | 6.53 | 6.82 | 6.57 | -2.01% | 56,258 |
| May 13, 2026 | 6.79 | 7.15 | 6.59 | 6.96 | 6.71 | 1.75% | 36,623 |
| May 12, 2026 | 7.20 | 7.64 | 6.64 | 6.84 | 6.59 | -4.87% | 112,225 |
| May 11, 2026 | 6.44 | 7.34 | 5.82 | 7.19 | 6.93 | 16.34% | 188,969 |
| May 8, 2026 | 6.19 | 6.23 | 6.01 | 6.18 | 5.96 | -0.16% | 36,259 |
| May 7, 2026 | 6.60 | 6.60 | 6.00 | 6.19 | 5.97 | -6.35% | 60,900 |
| May 6, 2026 | 6.39 | 6.66 | 6.31 | 6.61 | 6.37 | 6.61% | 47,332 |
| May 5, 2026 | 6.50 | 6.50 | 6.13 | 6.20 | 5.98 | -4.17% | 28,138 |
| May 4, 2026 | 5.76 | 6.48 | 5.76 | 6.47 | 6.24 | 19.81% | 307,810 |
| May 1, 2026 | 5.05 | 5.40 | 5.03 | 5.40 | 5.20 | 9.53% | 21,060 |
| Apr 30, 2026 | 5.10 | 5.10 | 4.85 | 4.93 | 4.75 | -5.74% | 85,769 |
| Apr 29, 2026 | 5.30 | 5.48 | 5.12 | 5.45 | 5.04 | 1.87% | 34,404 |
| Apr 28, 2026 | 5.26 | 5.39 | 5.25 | 5.35 | 4.95 | -0.09% | 46,541 |
| Apr 27, 2026 | 5.66 | 5.66 | 5.32 | 5.36 | 4.95 | -4.72% | 85,258 |
| Apr 24, 2026 | 5.76 | 5.78 | 5.52 | 5.62 | 5.20 | -0.71% | 35,111 |
| Apr 23, 2026 | 5.80 | 5.84 | 5.55 | 5.66 | 5.23 | -3.25% | 70,247 |
| Apr 22, 2026 | 5.68 | 5.92 | 5.68 | 5.85 | 5.41 | 8.23% | 27,649 |
| Apr 21, 2026 | 5.82 | 5.82 | 5.38 | 5.41 | 5.00 | -9.77% | 157,953 |
| Apr 20, 2026 | 5.75 | 6.00 | 5.55 | 5.99 | 5.54 | 0.50% | 63,467 |
| Apr 17, 2026 | 6.21 | 6.22 | 5.80 | 5.96 | 5.51 | -1.97% | 146,449 |
| Apr 16, 2026 | 6.08 | 6.10 | 5.74 | 6.08 | 5.62 | 1.50% | 96,619 |
| Apr 15, 2026 | 6.13 | 6.13 | 5.85 | 5.99 | 5.54 | -0.17% | 53,280 |
| Apr 14, 2026 | 5.83 | 6.26 | 5.80 | 6.00 | 5.55 | 8.30% | 80,021 |
| Apr 13, 2026 | 4.86 | 5.54 | 4.80 | 5.54 | 5.12 | 13.06% | 56,253 |
| Apr 10, 2026 | 4.94 | 5.00 | 4.75 | 4.90 | 4.53 | 4.48% | 27,589 |
| Apr 9, 2026 | 5.26 | 5.26 | 4.66 | 4.69 | 4.34 | -11.51% | 88,877 |
| Apr 8, 2026 | 5.66 | 5.66 | 5.25 | 5.30 | 4.90 | -0.28% | 24,698 |
| Apr 7, 2026 | 5.16 | 5.37 | 4.95 | 5.32 | 4.92 | 1.63% | 26,500 |
| Apr 6, 2026 | 5.17 | 5.30 | 5.15 | 5.23 | 4.84 | 3.16% | 11,616 |
| Apr 2, 2026 | 4.82 | 5.07 | 4.67 | 5.07 | 4.69 | -0.39% | 32,743 |
| Apr 1, 2026 | 5.57 | 5.57 | 5.08 | 5.09 | 4.71 | -6.43% | 28,932 |
| Mar 31, 2026 | 5.22 | 5.59 | 5.04 | 5.44 | 5.03 | 4.82% | 37,292 |