Harvest Netflix Enhanced High Income Shares ETF (TSX:NFLY)
Canada
· Delayed Price · Currency is CAD 12.18
+0.02 (0.16%)
Apr 23, 2025, 9:30 AM EDT
TSX:NFLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2025 | 11.54 | 11.66 | 11.54 | 11.66 | - | 1.39% | 2,500 |
| Mar 21, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | - | -0.61% | 300 |
| Mar 20, 2025 | 11.52 | 11.57 | 11.52 | 11.57 | - | 0.35% | 200 |
| Mar 19, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | - | 3.50% | 100 |
| Mar 18, 2025 | 11.05 | 11.14 | 11.05 | 11.14 | - | -2.79% | 800 |
| Mar 17, 2025 | 11.31 | 11.46 | 11.31 | 11.46 | - | 3.71% | 500 |
| Mar 14, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | - | 3.76% | 100 |
| Mar 13, 2025 | 10.89 | 10.90 | 10.65 | 10.65 | - | -3.71% | 4,200 |
| Mar 12, 2025 | 11.08 | 11.08 | 11.01 | 11.06 | - | 6.24% | 2,400 |
| Mar 11, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | - | - | - |
| Mar 10, 2025 | 10.42 | 10.42 | 10.19 | 10.41 | - | -1.89% | 9,200 |
| Mar 7, 2025 | 10.71 | 10.81 | 10.34 | 10.61 | - | -1.94% | 6,100 |
| Mar 6, 2025 | 12.02 | 12.02 | 10.80 | 10.82 | - | -11.09% | 16,000 |