Harvest Netflix Enhanced High Income Shares ETF (TSX:NFLY)
Canada · Delayed Price · Currency is CAD 8.77
+0.06 (0.69%)
Mar 30, 2026, 1:16 PM EST
TSX:NFLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 8.66 | 8.78 | 8.66 | 8.78 | - | 0.80% | 500 |
| Mar 27, 2026 | 8.88 | 8.88 | 8.69 | 8.71 | 8.71 | -0.11% | 11,645 |
| Mar 26, 2026 | 8.57 | 8.90 | 8.54 | 8.72 | 8.72 | 1.63% | 9,823 |
| Mar 25, 2026 | 8.50 | 8.58 | 8.49 | 8.58 | 8.58 | 2.26% | 5,291 |
| Mar 24, 2026 | 8.66 | 8.66 | 8.39 | 8.39 | 8.39 | -3.12% | 9,538 |
| Mar 23, 2026 | 8.50 | 8.68 | 8.50 | 8.66 | 8.66 | 2.12% | 5,605 |
| Mar 20, 2026 | 8.41 | 8.48 | 8.37 | 8.48 | 8.48 | -0.35% | 9,229 |
| Mar 19, 2026 | 8.70 | 8.83 | 8.38 | 8.51 | 8.51 | -2.85% | 8,980 |
| Mar 18, 2026 | 8.67 | 8.80 | 8.66 | 8.76 | 8.76 | 0.34% | 5,392 |
| Mar 17, 2026 | 8.83 | 8.84 | 8.66 | 8.73 | 8.73 | -0.63% | 6,786 |
| Mar 16, 2026 | 8.77 | 8.80 | 8.71 | 8.79 | 8.79 | -0.11% | 11,160 |
| Mar 13, 2026 | 8.75 | 8.80 | 8.72 | 8.80 | 8.80 | 1.68% | 9,518 |
| Mar 12, 2026 | 8.68 | 8.69 | 8.62 | 8.65 | 8.65 | -0.46% | 4,009 |
| Mar 11, 2026 | 8.87 | 8.87 | 8.66 | 8.69 | 8.69 | -2.03% | 10,871 |
| Mar 10, 2026 | 9.00 | 9.00 | 8.80 | 8.87 | 8.87 | -1.33% | 16,860 |
| Mar 9, 2026 | 8.95 | 8.99 | 8.82 | 8.99 | 8.99 | -0.55% | 23,183 |
| Mar 6, 2026 | 9.09 | 9.13 | 8.95 | 9.04 | 9.04 | -0.99% | 18,633 |
| Mar 5, 2026 | 9.03 | 9.14 | 9.03 | 9.13 | 9.13 | 1.00% | 14,586 |
| Mar 4, 2026 | 9.06 | 9.14 | 8.98 | 9.04 | 9.04 | 0.44% | 7,980 |
| Mar 3, 2026 | 8.84 | 9.01 | 8.83 | 9.00 | 9.00 | 0.22% | 17,912 |
| Mar 2, 2026 | 8.66 | 9.00 | 8.66 | 8.98 | 8.98 | 1.01% | 30,913 |
| Feb 27, 2026 | 8.65 | 8.90 | 8.35 | 8.89 | 8.89 | 10.30% | 122,515 |
| Feb 26, 2026 | 7.90 | 8.13 | 7.90 | 8.06 | 7.90 | 1.70% | 40,263 |
| Feb 25, 2026 | 7.47 | 7.93 | 7.47 | 7.93 | 7.77 | 7.38% | 53,897 |
| Feb 24, 2026 | 7.23 | 7.38 | 7.18 | 7.38 | 7.23 | 2.79% | 7,737 |
| Feb 23, 2026 | 7.37 | 7.37 | 7.07 | 7.18 | 7.04 | -3.62% | 29,000 |
| Feb 20, 2026 | 7.22 | 7.45 | 7.22 | 7.45 | 7.30 | 2.76% | 8,238 |
| Feb 19, 2026 | 7.39 | 7.39 | 7.23 | 7.25 | 7.11 | -1.83% | 4,012 |
| Feb 18, 2026 | 7.29 | 7.41 | 7.18 | 7.39 | 7.24 | 2.07% | 15,539 |
| Feb 17, 2026 | 7.22 | 7.34 | 7.07 | 7.24 | 7.09 | 0.49% | 31,976 |
| Feb 13, 2026 | 7.13 | 7.22 | 7.13 | 7.20 | 7.06 | 1.41% | 26,076 |
| Feb 12, 2026 | 7.44 | 7.44 | 7.03 | 7.10 | 6.96 | -5.46% | 29,027 |
| Feb 11, 2026 | 7.76 | 7.76 | 7.47 | 7.51 | 7.36 | -3.35% | 17,151 |
| Feb 10, 2026 | 7.84 | 8.00 | 7.77 | 7.77 | 7.62 | 1.04% | 11,205 |
| Feb 9, 2026 | 7.79 | 7.79 | 7.53 | 7.69 | 7.54 | -1.91% | 12,311 |
| Feb 6, 2026 | 7.74 | 7.84 | 7.66 | 7.84 | 7.68 | 1.69% | 19,456 |
| Feb 5, 2026 | 7.74 | 7.95 | 7.65 | 7.71 | 7.56 | 1.31% | 52,945 |
| Feb 4, 2026 | 7.56 | 7.72 | 7.54 | 7.61 | 7.46 | 0.53% | 19,175 |
| Feb 3, 2026 | 7.85 | 7.86 | 7.51 | 7.57 | 7.42 | -4.36% | 36,463 |
| Feb 2, 2026 | 8.00 | 8.16 | 7.92 | 7.92 | 7.76 | -0.69% | 18,735 |
| Jan 30, 2026 | 7.87 | 7.98 | 7.87 | 7.97 | 7.81 | -0.38% | 21,066 |
| Jan 29, 2026 | 8.16 | 8.16 | 7.96 | 8.00 | 7.68 | -2.79% | 41,806 |
| Jan 28, 2026 | 8.36 | 8.41 | 8.20 | 8.23 | 7.91 | -1.32% | 13,011 |
| Jan 27, 2026 | 8.36 | 8.36 | 8.19 | 8.34 | 8.01 | -1.30% | 18,130 |
| Jan 26, 2026 | 8.57 | 8.57 | 8.40 | 8.45 | 8.12 | -0.35% | 21,279 |
| Jan 23, 2026 | 8.20 | 8.50 | 8.20 | 8.48 | 8.15 | 3.10% | 16,101 |
| Jan 22, 2026 | 8.42 | 8.42 | 8.18 | 8.23 | 7.90 | -3.12% | 47,578 |
| Jan 21, 2026 | 8.25 | 8.49 | 8.06 | 8.49 | 8.16 | -1.85% | 88,690 |
| Jan 20, 2026 | 8.81 | 8.90 | 8.65 | 8.65 | 8.31 | -2.70% | 65,395 |
| Jan 19, 2026 | 8.99 | 8.99 | 8.74 | 8.89 | 8.54 | 1.48% | 19,523 |