Harvest Netflix Enhanced High Income Shares ETF (TSX:NFLY)
Canada · Delayed Price · Currency is CAD 7.97
+0.08 (0.95%)
May 21, 2026, 10:46 AM EST
TSX:NFLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 8.00 | 8.00 | 7.87 | 7.90 | 7.90 | -1.68% | 16,414 |
| May 19, 2026 | 8.15 | 8.22 | 7.98 | 8.03 | 8.03 | 2.95% | 28,878 |
| May 15, 2026 | 7.84 | 7.93 | 7.77 | 7.80 | 7.80 | 0.39% | 15,629 |
| May 14, 2026 | 7.89 | 7.89 | 7.77 | 7.77 | 7.77 | -0.64% | 6,436 |
| May 13, 2026 | 7.75 | 7.90 | 7.74 | 7.82 | 7.82 | -0.13% | 11,440 |
| May 12, 2026 | 7.71 | 7.97 | 7.71 | 7.83 | 7.83 | 3.43% | 24,188 |
| May 11, 2026 | 7.72 | 7.74 | 7.54 | 7.57 | 7.57 | -2.89% | 50,441 |
| May 8, 2026 | 7.80 | 7.85 | 7.79 | 7.80 | 7.80 | -0.83% | 8,554 |
| May 7, 2026 | 7.90 | 7.92 | 7.85 | 7.86 | 7.86 | 0.26% | 7,625 |
| May 6, 2026 | 7.78 | 7.86 | 7.70 | 7.84 | 7.84 | 0.64% | 17,628 |
| May 5, 2026 | 8.21 | 8.21 | 7.77 | 7.79 | 7.79 | -4.06% | 47,107 |
| May 4, 2026 | 8.28 | 8.28 | 8.12 | 8.12 | 8.12 | -1.10% | 4,818 |
| May 1, 2026 | 8.52 | 8.52 | 8.21 | 8.21 | 8.21 | -2.26% | 10,171 |
| Apr 30, 2026 | 8.24 | 8.44 | 8.20 | 8.40 | 8.40 | -0.12% | 8,088 |
| Apr 29, 2026 | 8.36 | 8.47 | 8.36 | 8.41 | 8.27 | -0.36% | 7,973 |
| Apr 28, 2026 | 8.30 | 8.44 | 8.21 | 8.44 | 8.30 | 1.69% | 23,650 |
| Apr 27, 2026 | 8.39 | 8.44 | 8.30 | 8.30 | 8.16 | -1.54% | 41,465 |
| Apr 24, 2026 | 8.53 | 8.53 | 8.38 | 8.43 | 8.29 | -0.94% | 16,669 |
| Apr 23, 2026 | 8.65 | 8.65 | 8.43 | 8.51 | 8.37 | -0.12% | 30,593 |
| Apr 22, 2026 | 8.55 | 8.57 | 8.49 | 8.52 | 8.38 | 0.83% | 14,540 |
| Apr 21, 2026 | 8.58 | 8.62 | 8.44 | 8.45 | 8.31 | -2.65% | 20,552 |
| Apr 20, 2026 | 8.99 | 8.99 | 8.56 | 8.68 | 8.54 | -2.91% | 47,552 |
| Apr 17, 2026 | 8.86 | 9.12 | 8.69 | 8.94 | 8.79 | -9.24% | 83,829 |
| Apr 16, 2026 | 9.84 | 9.92 | 9.77 | 9.85 | 9.69 | 0.51% | 16,328 |
| Apr 15, 2026 | 9.74 | 9.80 | 9.66 | 9.80 | 9.64 | 0.62% | 5,060 |
| Apr 14, 2026 | 9.59 | 9.77 | 9.59 | 9.74 | 9.58 | 2.42% | 19,002 |
| Apr 13, 2026 | 9.55 | 9.55 | 9.47 | 9.51 | 9.35 | - | 10,403 |
| Apr 10, 2026 | 9.43 | 9.51 | 9.36 | 9.51 | 9.35 | 1.17% | 11,725 |
| Apr 9, 2026 | 9.17 | 9.44 | 9.17 | 9.40 | 9.24 | 2.40% | 17,288 |
| Apr 8, 2026 | 9.29 | 9.29 | 9.05 | 9.18 | 9.03 | 0.33% | 13,237 |
| Apr 7, 2026 | 9.19 | 9.20 | 9.15 | 9.15 | 9.00 | -0.44% | 1,888 |
| Apr 6, 2026 | 9.16 | 9.53 | 9.13 | 9.19 | 9.04 | 0.44% | 10,566 |
| Apr 2, 2026 | 8.84 | 9.15 | 8.82 | 9.15 | 9.00 | 3.62% | 11,182 |
| Apr 1, 2026 | 8.93 | 8.93 | 8.75 | 8.83 | 8.68 | -0.56% | 2,851 |
| Mar 31, 2026 | 8.49 | 8.88 | 8.49 | 8.88 | 8.73 | 1.72% | 5,744 |
| Mar 30, 2026 | 8.66 | 8.84 | 8.66 | 8.73 | 8.43 | 0.23% | 5,093 |
| Mar 27, 2026 | 8.88 | 8.88 | 8.69 | 8.71 | 8.41 | -0.11% | 11,645 |
| Mar 26, 2026 | 8.57 | 8.90 | 8.54 | 8.72 | 8.42 | 1.63% | 9,823 |
| Mar 25, 2026 | 8.50 | 8.58 | 8.49 | 8.58 | 8.28 | 2.26% | 5,291 |
| Mar 24, 2026 | 8.66 | 8.66 | 8.39 | 8.39 | 8.10 | -3.12% | 9,538 |
| Mar 23, 2026 | 8.50 | 8.68 | 8.50 | 8.66 | 8.36 | 2.12% | 5,605 |
| Mar 20, 2026 | 8.41 | 8.48 | 8.37 | 8.48 | 8.19 | -0.35% | 9,229 |
| Mar 19, 2026 | 8.70 | 8.83 | 8.38 | 8.51 | 8.22 | -2.85% | 8,980 |
| Mar 18, 2026 | 8.67 | 8.80 | 8.66 | 8.76 | 8.46 | 0.34% | 5,392 |
| Mar 17, 2026 | 8.83 | 8.84 | 8.66 | 8.73 | 8.43 | -0.63% | 6,786 |
| Mar 16, 2026 | 8.77 | 8.80 | 8.71 | 8.79 | 8.48 | -0.11% | 11,160 |
| Mar 13, 2026 | 8.75 | 8.80 | 8.72 | 8.80 | 8.49 | 1.68% | 9,518 |
| Mar 12, 2026 | 8.68 | 8.69 | 8.62 | 8.65 | 8.35 | -0.46% | 4,009 |
| Mar 11, 2026 | 8.87 | 8.87 | 8.66 | 8.69 | 8.39 | -2.03% | 10,871 |
| Mar 10, 2026 | 9.00 | 9.00 | 8.80 | 8.87 | 8.56 | -1.33% | 16,860 |