Harvest CrowdStrike Enhanced High Income Shares ETF (TSX:CRWY)
Canada · Delayed Price · Currency is CAD 8.95
-0.63 (-6.58%)
At close: Mar 27, 2026
TSX:CRWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.00 | 9.01 | 8.70 | 8.95 | 8.95 | -6.58% | 8,746 |
| Mar 26, 2026 | 9.57 | 9.59 | 9.52 | 9.58 | 9.58 | 2.57% | 6,749 |
| Mar 25, 2026 | 9.72 | 9.72 | 9.34 | 9.34 | 9.34 | -1.58% | 1,622 |
| Mar 24, 2026 | 9.93 | 9.93 | 9.49 | 9.49 | 9.49 | -6.04% | 6,935 |
| Mar 23, 2026 | 10.12 | 10.12 | 10.09 | 10.10 | 10.10 | 2.12% | 2,200 |
| Mar 20, 2026 | 10.39 | 10.39 | 9.78 | 9.89 | 9.89 | -5.45% | 17,655 |
| Mar 19, 2026 | 10.62 | 10.69 | 10.37 | 10.46 | 10.46 | -1.51% | 4,952 |
| Mar 18, 2026 | 10.55 | 10.62 | 10.55 | 10.62 | 10.62 | 1.14% | 3,400 |
| Mar 17, 2026 | 10.37 | 10.50 | 10.23 | 10.50 | 10.50 | 1.94% | 3,774 |
| Mar 16, 2026 | 10.56 | 10.56 | 10.30 | 10.30 | 10.30 | -4.01% | 1,910 |
| Mar 13, 2026 | 10.63 | 10.73 | 10.63 | 10.73 | 10.73 | 0.75% | 2,240 |
| Mar 12, 2026 | 10.74 | 10.74 | 10.57 | 10.65 | 10.65 | 0.85% | 3,346 |
| Mar 11, 2026 | 10.44 | 10.65 | 10.44 | 10.56 | 10.56 | 1.15% | 1,211 |
| Mar 10, 2026 | 10.37 | 10.45 | 10.37 | 10.44 | 10.44 | 0.48% | 679 |
| Mar 9, 2026 | 10.23 | 10.45 | 10.23 | 10.39 | 10.39 | 1.37% | 9,208 |
| Mar 6, 2026 | 10.07 | 10.37 | 10.07 | 10.25 | 10.25 | 0.49% | 6,799 |
| Mar 5, 2026 | 9.65 | 10.20 | 9.65 | 10.20 | 10.20 | 4.51% | 8,724 |
| Mar 4, 2026 | 9.20 | 9.76 | 9.19 | 9.76 | 9.76 | 4.83% | 18,267 |
| Mar 3, 2026 | 8.90 | 9.32 | 8.90 | 9.31 | 9.31 | 2.53% | 7,177 |
| Mar 2, 2026 | 9.11 | 9.17 | 9.04 | 9.08 | 9.08 | 4.37% | 9,404 |
| Feb 27, 2026 | 8.83 | 8.83 | 8.40 | 8.70 | 8.70 | -5.95% | 15,064 |
| Feb 26, 2026 | 9.09 | 9.35 | 9.06 | 9.25 | 9.03 | 6.08% | 9,822 |
| Feb 25, 2026 | 8.53 | 8.78 | 8.53 | 8.72 | 8.51 | 4.43% | 10,358 |
| Feb 24, 2026 | 8.39 | 8.55 | 8.33 | 8.35 | 8.15 | - | 9,923 |
| Feb 23, 2026 | 9.21 | 9.21 | 8.20 | 8.35 | 8.15 | -11.36% | 39,083 |
| Feb 20, 2026 | 10.48 | 10.48 | 9.42 | 9.42 | 9.20 | -10.03% | 23,172 |
| Feb 19, 2026 | 10.38 | 10.47 | 10.38 | 10.47 | 10.22 | 1.65% | 2,020 |
| Feb 18, 2026 | 10.25 | 10.31 | 10.24 | 10.30 | 10.06 | 1.18% | 1,612 |
| Feb 17, 2026 | 10.00 | 10.18 | 9.96 | 10.18 | 9.94 | -4.41% | 1,565 |
| Feb 13, 2026 | 10.43 | 10.66 | 10.42 | 10.65 | 10.40 | 5.55% | 560 |
| Feb 12, 2026 | 10.11 | 10.11 | 9.91 | 10.09 | 9.85 | -0.98% | 924 |
| Feb 11, 2026 | 10.07 | 10.19 | 9.99 | 10.19 | 9.95 | 0.89% | 2,789 |
| Feb 10, 2026 | 9.74 | 10.10 | 9.74 | 10.10 | 9.86 | 1.61% | 10,389 |
| Feb 9, 2026 | 9.61 | 9.94 | 9.45 | 9.94 | 9.70 | 3.01% | 6,474 |
| Feb 6, 2026 | 9.22 | 9.65 | 9.15 | 9.65 | 9.42 | 5.12% | 115,733 |
| Feb 5, 2026 | 10.23 | 10.23 | 9.18 | 9.18 | 8.96 | -10.44% | 1,497 |
| Feb 4, 2026 | 10.26 | 10.26 | 10.03 | 10.25 | 10.01 | -1.73% | 4,622 |
| Feb 3, 2026 | 10.44 | 10.47 | 10.30 | 10.43 | 10.18 | -4.92% | 624 |
| Feb 2, 2026 | 10.89 | 11.04 | 10.89 | 10.97 | 10.71 | 0.18% | 588 |
| Jan 30, 2026 | 10.92 | 11.08 | 10.92 | 10.95 | 10.69 | - | 1,838 |
| Jan 29, 2026 | 11.41 | 11.41 | 10.65 | 10.95 | 10.69 | -6.41% | 41,067 |
| Jan 28, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.42 | -1.52% | 351 |
| Jan 27, 2026 | 11.96 | 12.14 | 11.88 | 11.88 | 11.60 | 0.68% | 25,201 |
| Jan 26, 2026 | 11.80 | 11.82 | 11.80 | 11.80 | 11.52 | 3.96% | 721 |
| Jan 23, 2026 | 11.48 | 11.48 | 11.32 | 11.35 | 11.08 | -0.87% | 7,692 |
| Jan 22, 2026 | 11.40 | 11.45 | 11.34 | 11.45 | 11.18 | 1.60% | 6,906 |
| Jan 21, 2026 | 11.34 | 11.49 | 11.09 | 11.27 | 11.00 | 1.08% | 4,126 |
| Jan 20, 2026 | 11.25 | 11.31 | 11.10 | 11.15 | 10.88 | -3.46% | 5,329 |
| Jan 19, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.28 | -0.43% | 212 |
| Jan 16, 2026 | 11.40 | 11.66 | 11.32 | 11.60 | 11.32 | 1.13% | 2,951 |