Harvest Netflix Enhanced High Income Shares ETF (TSX:NFLY)
Canada
· Delayed Price · Currency is CAD 13.78
+0.11 (0.80%)
Jun 4, 2025, 9:30 AM EDT
TSX:NFLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | - | 0.80% | 700 |
| Jun 3, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | - | - | - |
| Jun 2, 2025 | 13.60 | 13.67 | 13.60 | 13.67 | - | 0.66% | 2,400 |
| May 30, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | - | 0.44% | 100 |
| May 29, 2025 | 13.56 | 13.56 | 13.41 | 13.52 | - | -2.10% | 600 |
| May 28, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | - | 0.58% | 300 |
| May 27, 2025 | 13.71 | 13.75 | 13.68 | 13.73 | - | 0.96% | 7,100 |
| May 26, 2025 | 14.00 | 14.05 | 13.60 | 13.60 | - | 1.57% | 4,000 |
| May 23, 2025 | 13.42 | 13.42 | 13.39 | 13.39 | - | -1.83% | 500 |
| May 22, 2025 | 13.64 | 13.65 | 13.64 | 13.64 | - | 0.22% | 2,000 |
| May 21, 2025 | 13.63 | 13.67 | 13.60 | 13.61 | - | -0.29% | 1,800 |
| May 20, 2025 | 13.60 | 13.65 | 13.60 | 13.65 | - | -0.51% | 200 |
| May 16, 2025 | 13.70 | 13.73 | 13.70 | 13.72 | - | 1.40% | 1,600 |
| May 15, 2025 | 13.48 | 13.53 | 13.48 | 13.53 | - | 2.42% | 300 |
| May 14, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | - | 1.38% | 100 |
| May 13, 2025 | 13.11 | 13.11 | 13.03 | 13.03 | - | 2.20% | 11,500 |
| May 12, 2025 | 12.97 | 12.97 | 12.71 | 12.75 | - | -2.67% | 1,100 |
| May 9, 2025 | 13.06 | 13.10 | 13.04 | 13.10 | - | -0.38% | 900 |
| May 8, 2025 | 13.11 | 13.15 | 13.11 | 13.15 | - | 1.86% | 200 |
| May 7, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | - | 0.31% | 100 |
| May 6, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | - | -0.16% | 100 |
| May 5, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | - | -0.15% | 100 |
| May 2, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | - | 1.02% | - |
| May 1, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | - | 0.24% | - |
| Apr 30, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | - | -2.30% | 100 |
| Apr 29, 2025 | 12.74 | 13.05 | 12.74 | 13.05 | - | 2.03% | 5,300 |
| Apr 28, 2025 | 12.65 | 12.80 | 12.65 | 12.79 | - | 0.55% | 4,500 |
| Apr 25, 2025 | 12.68 | 12.72 | 12.68 | 12.72 | - | 2.09% | 800 |
| Apr 24, 2025 | 12.33 | 12.46 | 12.33 | 12.46 | - | 2.30% | 500 |
| Apr 23, 2025 | 12.25 | 12.25 | 12.12 | 12.18 | - | 0.16% | 1,100 |
| Apr 22, 2025 | 12.13 | 12.16 | 12.13 | 12.16 | - | 6.76% | 2,800 |
| Apr 21, 2025 | 11.40 | 11.40 | 11.39 | 11.39 | - | 1.97% | 500 |
| Apr 17, 2025 | 11.18 | 11.18 | 11.15 | 11.17 | - | 1.64% | 500 |
| Apr 16, 2025 | 11.25 | 11.25 | 10.99 | 10.99 | - | -3.09% | 2,500 |
| Apr 15, 2025 | 11.33 | 11.51 | 11.33 | 11.34 | - | 5.59% | 47,800 |
| Apr 14, 2025 | 10.70 | 10.74 | 10.68 | 10.74 | - | 2.29% | 800 |
| Apr 11, 2025 | 10.36 | 10.60 | 10.36 | 10.50 | - | -1.32% | 1,000 |
| Apr 10, 2025 | 11.11 | 11.11 | 10.35 | 10.64 | - | -4.23% | 2,500 |
| Apr 9, 2025 | 9.94 | 11.11 | 9.94 | 11.11 | - | 9.78% | 4,400 |
| Apr 8, 2025 | 10.57 | 10.57 | 10.11 | 10.12 | - | 0.40% | 1,700 |
| Apr 7, 2025 | 9.86 | 10.30 | 9.86 | 10.08 | - | 2.23% | 5,500 |
| Apr 4, 2025 | 10.11 | 10.12 | 9.86 | 9.86 | - | -8.79% | 4,800 |
| Apr 3, 2025 | 10.69 | 10.81 | 10.69 | 10.81 | - | -2.70% | 1,300 |
| Apr 2, 2025 | 10.80 | 11.15 | 10.80 | 11.11 | - | 1.28% | 600 |
| Apr 1, 2025 | 11.01 | 11.01 | 10.97 | 10.97 | - | -0.09% | 400 |
| Mar 31, 2025 | 10.84 | 10.98 | 10.81 | 10.98 | - | -6.47% | 1,100 |
| Mar 28, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | - | -0.59% | - |
| Mar 27, 2025 | 11.66 | 11.81 | 11.64 | 11.81 | - | 0.94% | 3,000 |
| Mar 26, 2025 | 11.92 | 11.92 | 11.70 | 11.70 | - | -2.26% | 7,500 |
| Mar 25, 2025 | 11.96 | 11.97 | 11.92 | 11.97 | - | 2.66% | 2,400 |