Harvest Netflix Enhanced High Income Shares ETF (TSX:NFLY)
Canada · Delayed Price · Currency is CAD 11.97
-0.22 (-1.81%)
Oct 24, 2025, 3:55 PM EDT
TSX:NFLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 12.19 | 12.19 | 11.97 | 11.97 | 11.97 | -1.81% | 67,288 |
| Oct 23, 2025 | 12.28 | 12.30 | 12.02 | 12.19 | 12.19 | -0.45% | 12,100 |
| Oct 22, 2025 | 12.58 | 12.60 | 12.19 | 12.24 | 12.24 | -10.33% | 122,800 |
| Oct 21, 2025 | 13.67 | 13.67 | 13.62 | 13.65 | 13.65 | 0.15% | 2,700 |
| Oct 20, 2025 | 13.31 | 13.68 | 13.31 | 13.63 | 13.63 | 3.49% | 8,000 |
| Oct 17, 2025 | 13.15 | 13.17 | 13.15 | 13.17 | 13.17 | 1.70% | 2,000 |
| Oct 16, 2025 | 13.04 | 13.04 | 12.93 | 12.95 | 12.95 | -2.12% | 3,100 |
| Oct 15, 2025 | 13.30 | 13.30 | 13.23 | 13.23 | 13.23 | -0.75% | 3,500 |
| Oct 14, 2025 | 13.23 | 13.39 | 13.23 | 13.33 | 13.33 | -0.45% | 9,500 |
| Oct 10, 2025 | 13.58 | 13.59 | 13.38 | 13.39 | 13.39 | -0.74% | 2,800 |
| Oct 9, 2025 | 13.38 | 13.56 | 13.38 | 13.49 | 13.49 | 1.81% | 3,400 |
| Oct 8, 2025 | 13.09 | 13.25 | 13.09 | 13.25 | 13.25 | 2.00% | 4,500 |
| Oct 7, 2025 | 13.00 | 13.00 | 12.99 | 12.99 | 12.99 | 3.26% | 200 |
| Oct 6, 2025 | 12.60 | 12.61 | 12.45 | 12.58 | 12.58 | 0.48% | 10,200 |
| Oct 3, 2025 | 12.53 | 12.53 | 12.45 | 12.52 | 12.52 | -0.95% | 1,300 |
| Oct 2, 2025 | 12.66 | 12.66 | 12.30 | 12.64 | 12.64 | -1.02% | 11,300 |
| Oct 1, 2025 | 12.81 | 12.83 | 12.68 | 12.77 | 12.77 | -2.44% | 10,800 |
| Sep 30, 2025 | 13.24 | 13.24 | 12.82 | 13.09 | 13.09 | -0.53% | 1,800 |
| Sep 29, 2025 | 13.21 | 13.30 | 13.00 | 13.16 | 13.16 | -2.23% | 5,300 |
| Sep 26, 2025 | 13.44 | 13.47 | 13.44 | 13.46 | 13.26 | 0.45% | 1,200 |
| Sep 25, 2025 | 13.20 | 13.43 | 13.20 | 13.40 | 13.20 | 0.60% | 4,300 |
| Sep 24, 2025 | 13.53 | 13.53 | 13.25 | 13.32 | 13.12 | -0.97% | 5,900 |
| Sep 23, 2025 | 13.41 | 13.45 | 13.41 | 13.45 | 13.25 | -0.59% | 800 |
| Sep 22, 2025 | 13.47 | 13.53 | 13.40 | 13.53 | 13.33 | 0.67% | 1,600 |
| Sep 19, 2025 | 13.38 | 13.46 | 13.38 | 13.44 | 13.24 | 1.59% | 400 |
| Sep 18, 2025 | 13.52 | 13.52 | 13.23 | 13.23 | 13.03 | -1.64% | 4,500 |
| Sep 17, 2025 | 13.30 | 13.50 | 13.30 | 13.45 | 13.25 | 2.36% | 20,300 |
| Sep 16, 2025 | 13.12 | 13.17 | 13.07 | 13.14 | 12.95 | 0.08% | 7,000 |
| Sep 15, 2025 | 12.90 | 13.18 | 12.90 | 13.13 | 12.94 | 1.00% | 10,600 |
| Sep 12, 2025 | 13.11 | 13.12 | 12.97 | 13.00 | 12.81 | -1.81% | 15,500 |
| Sep 11, 2025 | 13.43 | 13.43 | 13.10 | 13.24 | 13.04 | -3.78% | 6,800 |
| Sep 10, 2025 | 13.91 | 13.91 | 13.75 | 13.76 | 13.56 | -1.36% | 2,200 |
| Sep 9, 2025 | 13.75 | 13.95 | 13.75 | 13.95 | 13.74 | 1.45% | 1,100 |
| Sep 8, 2025 | 13.64 | 13.75 | 13.64 | 13.75 | 13.55 | 0.29% | 1,100 |
| Sep 5, 2025 | 13.84 | 13.84 | 13.68 | 13.71 | 13.51 | -0.87% | 900 |
| Sep 4, 2025 | 13.59 | 13.83 | 13.59 | 13.83 | 13.63 | 3.29% | 16,800 |
| Sep 3, 2025 | 13.30 | 13.39 | 13.30 | 13.39 | 13.19 | 1.36% | 200 |
| Sep 2, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.01 | 0.15% | 400 |
| Aug 29, 2025 | 13.20 | 13.20 | 13.10 | 13.19 | 12.99 | -3.37% | 4,900 |
| Aug 28, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.25 | 0.22% | 400 |
| Aug 27, 2025 | 13.52 | 13.62 | 13.52 | 13.62 | 13.22 | -0.22% | 3,000 |
| Aug 26, 2025 | 13.59 | 13.66 | 13.59 | 13.65 | 13.25 | 2.32% | 2,300 |
| Aug 25, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 12.95 | -0.19% | 800 |
| Aug 22, 2025 | 13.43 | 13.43 | 13.35 | 13.37 | 12.97 | -0.71% | 9,700 |
| Aug 21, 2025 | 13.50 | 13.50 | 13.45 | 13.46 | 13.07 | 0.30% | 1,500 |
| Aug 20, 2025 | 13.40 | 13.44 | 13.38 | 13.42 | 13.03 | -0.81% | 1,000 |
| Aug 19, 2025 | 13.74 | 13.74 | 13.27 | 13.53 | 13.13 | -2.03% | 9,500 |
| Aug 18, 2025 | 13.70 | 13.83 | 13.70 | 13.81 | 13.41 | 0.66% | 2,000 |
| Aug 15, 2025 | 13.66 | 13.75 | 13.66 | 13.72 | 13.32 | 0.66% | 3,500 |
| Aug 14, 2025 | 13.56 | 13.80 | 13.54 | 13.63 | 13.23 | 2.48% | 26,600 |