Harvest Circle Enhanced High Income Shares ETF (TSX:CRCY)
Canada · Delayed Price · Currency is CAD 3.060
-0.845 (-21.64%)
At close: Jun 30, 2026
TSX:CRCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 3.76 | 3.76 | 3.05 | 3.06 | 3.06 | -21.64% | 361,666 |
| Jun 29, 2026 | 3.98 | 4.07 | 3.85 | 4.07 | 3.91 | 4.77% | 59,549 |
| Jun 26, 2026 | 3.59 | 3.93 | 3.55 | 3.88 | 3.73 | 8.38% | 25,430 |
| Jun 25, 2026 | 3.75 | 3.75 | 3.53 | 3.58 | 3.44 | -4.66% | 46,353 |
| Jun 24, 2026 | 4.06 | 4.06 | 3.70 | 3.76 | 3.61 | -6.82% | 74,665 |
| Jun 23, 2026 | 4.16 | 4.16 | 3.97 | 4.03 | 3.87 | -5.18% | 53,641 |
| Jun 22, 2026 | 4.40 | 4.51 | 4.23 | 4.25 | 4.08 | -3.19% | 19,632 |
| Jun 19, 2026 | 4.47 | 4.47 | 4.20 | 4.39 | 4.22 | 2.33% | 26,161 |
| Jun 18, 2026 | 4.37 | 4.37 | 4.07 | 4.29 | 4.12 | -0.46% | 42,171 |
| Jun 17, 2026 | 4.24 | 4.56 | 4.15 | 4.31 | 4.14 | 2.50% | 34,276 |
| Jun 16, 2026 | 4.41 | 4.41 | 4.16 | 4.21 | 4.04 | -4.86% | 39,497 |
| Jun 15, 2026 | 4.52 | 4.62 | 4.42 | 4.42 | 4.25 | 8.07% | 43,472 |
| Jun 12, 2026 | 4.40 | 4.40 | 4.08 | 4.09 | 3.93 | -6.51% | 61,565 |
| Jun 11, 2026 | 4.14 | 4.45 | 4.14 | 4.38 | 4.20 | 5.68% | 16,083 |
| Jun 10, 2026 | 4.03 | 4.40 | 4.03 | 4.14 | 3.98 | -3.04% | 22,059 |
| Jun 9, 2026 | 4.28 | 4.62 | 4.07 | 4.27 | 4.10 | -1.84% | 46,699 |
| Jun 8, 2026 | 4.44 | 4.44 | 4.29 | 4.35 | 4.18 | 3.33% | 83,276 |
| Jun 5, 2026 | 4.73 | 4.73 | 4.11 | 4.21 | 4.04 | -14.08% | 159,653 |
| Jun 4, 2026 | 4.93 | 5.14 | 4.80 | 4.90 | 4.71 | 0.72% | 38,217 |
| Jun 3, 2026 | 5.38 | 5.38 | 4.85 | 4.87 | 4.67 | -11.55% | 45,986 |
| Jun 2, 2026 | 5.51 | 5.64 | 5.38 | 5.50 | 5.28 | -4.01% | 40,918 |
| Jun 1, 2026 | 5.95 | 5.96 | 5.68 | 5.73 | 5.50 | -6.83% | 50,952 |
| May 29, 2026 | 5.79 | 6.19 | 5.79 | 6.15 | 5.91 | 4.95% | 58,931 |
| May 28, 2026 | 5.77 | 6.10 | 5.50 | 6.08 | 5.63 | 5.19% | 46,059 |
| May 27, 2026 | 5.85 | 6.00 | 5.78 | 5.78 | 5.35 | -1.87% | 81,235 |
| May 26, 2026 | 6.37 | 6.37 | 5.89 | 5.89 | 5.45 | -10.76% | 265,210 |
| May 25, 2026 | 6.65 | 6.65 | 6.30 | 6.60 | 6.11 | 3.29% | 16,243 |
| May 22, 2026 | 6.55 | 6.65 | 6.35 | 6.39 | 5.92 | -0.93% | 24,382 |
| May 21, 2026 | 6.30 | 6.60 | 6.27 | 6.45 | 5.97 | 3.37% | 25,154 |
| May 20, 2026 | 6.20 | 6.33 | 6.15 | 6.24 | 5.78 | 0.16% | 36,698 |
| May 19, 2026 | 6.24 | 6.40 | 5.98 | 6.23 | 5.77 | -2.66% | 76,103 |
| May 15, 2026 | 6.53 | 6.55 | 6.21 | 6.40 | 5.93 | -6.16% | 96,598 |
| May 14, 2026 | 6.92 | 7.23 | 6.53 | 6.82 | 6.31 | -2.01% | 56,258 |
| May 13, 2026 | 6.79 | 7.15 | 6.59 | 6.96 | 6.44 | 1.75% | 36,623 |
| May 12, 2026 | 7.20 | 7.64 | 6.64 | 6.84 | 6.33 | -4.87% | 112,225 |
| May 11, 2026 | 6.44 | 7.34 | 5.82 | 7.19 | 6.66 | 16.34% | 188,969 |
| May 8, 2026 | 6.19 | 6.23 | 6.01 | 6.18 | 5.72 | -0.16% | 36,259 |
| May 7, 2026 | 6.60 | 6.60 | 6.00 | 6.19 | 5.73 | -6.35% | 60,900 |
| May 6, 2026 | 6.39 | 6.66 | 6.31 | 6.61 | 6.12 | 6.61% | 47,332 |
| May 5, 2026 | 6.50 | 6.50 | 6.13 | 6.20 | 5.74 | -4.17% | 28,138 |
| May 4, 2026 | 5.76 | 6.48 | 5.76 | 6.47 | 5.99 | 19.81% | 307,810 |
| May 1, 2026 | 5.05 | 5.40 | 5.03 | 5.40 | 5.00 | 9.53% | 21,060 |
| Apr 30, 2026 | 5.10 | 5.10 | 4.85 | 4.93 | 4.56 | -5.74% | 85,769 |
| Apr 29, 2026 | 5.30 | 5.48 | 5.12 | 5.45 | 4.84 | 1.87% | 34,404 |
| Apr 28, 2026 | 5.26 | 5.39 | 5.25 | 5.35 | 4.75 | -0.09% | 46,541 |
| Apr 27, 2026 | 5.66 | 5.66 | 5.32 | 5.36 | 4.76 | -4.72% | 85,258 |
| Apr 24, 2026 | 5.76 | 5.78 | 5.52 | 5.62 | 4.99 | -0.71% | 35,111 |
| Apr 23, 2026 | 5.80 | 5.84 | 5.55 | 5.66 | 5.03 | -3.25% | 70,247 |
| Apr 22, 2026 | 5.68 | 5.92 | 5.68 | 5.85 | 5.20 | 8.23% | 27,649 |
| Apr 21, 2026 | 5.82 | 5.82 | 5.38 | 5.41 | 4.80 | -9.77% | 157,953 |