Harvest Netflix Enhanced High Income Shares ETF (TSX:NFLY)
Canada · Delayed Price · Currency is CAD 4.950
-0.060 (-1.20%)
Nov 12, 2026, 1:00 PM EST
TSX:NFLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.88 | 4.95 | 4.88 | 4.95 | 4.95 | -1.20% | 1,763 |
| Nov 11, 2026 | 4.89 | 5.01 | 4.88 | 5.01 | 5.01 | 3.30% | 4,221 |
| Nov 10, 2026 | 4.89 | 4.89 | 4.81 | 4.85 | 4.85 | -1.12% | 4,880 |
| Nov 9, 2026 | 4.86 | 4.92 | 4.83 | 4.91 | 4.91 | 0.93% | 27,229 |
| Nov 6, 2026 | 4.94 | 4.94 | 4.86 | 4.86 | 4.86 | -2.61% | 30,280 |
| Nov 5, 2026 | 5.12 | 5.15 | 4.93 | 4.99 | 4.99 | -1.58% | 208,175 |
| Nov 4, 2026 | 4.95 | 5.11 | 4.91 | 5.07 | 5.07 | 5.30% | 7,746 |
| Nov 3, 2026 | 4.70 | 4.82 | 4.69 | 4.82 | 4.82 | 2.23% | 14,016 |
| Nov 2, 2026 | 4.71 | 4.74 | 4.65 | 4.71 | 4.71 | 0.43% | 12,685 |
| Oct 30, 2026 | 4.78 | 4.78 | 4.64 | 4.69 | 4.69 | 0.43% | 170,190 |
| Oct 29, 2026 | 4.85 | 4.85 | 4.75 | 4.77 | 4.67 | -0.42% | 36,366 |
| Oct 28, 2026 | 4.82 | 4.84 | 4.76 | 4.79 | 4.69 | -1.64% | 49,231 |
| Oct 27, 2026 | 4.95 | 4.95 | 4.86 | 4.87 | 4.77 | -2.60% | 47,312 |
| Oct 26, 2026 | 5.16 | 5.16 | 4.90 | 5.00 | 4.90 | -3.10% | 205,461 |
| Oct 23, 2026 | 5.26 | 5.29 | 5.16 | 5.16 | 5.05 | -2.64% | 15,972 |
| Oct 22, 2026 | 5.11 | 5.30 | 5.11 | 5.30 | 5.19 | 3.72% | 10,293 |
| Oct 21, 2026 | 5.03 | 5.25 | 5.03 | 5.11 | 5.00 | -5.72% | 134,150 |
| Oct 20, 2026 | 5.51 | 5.53 | 5.36 | 5.42 | 5.31 | -1.63% | 17,232 |
| Oct 19, 2026 | 5.58 | 5.58 | 5.47 | 5.51 | 5.39 | -0.90% | 29,020 |
| Oct 16, 2026 | 5.59 | 5.66 | 5.56 | 5.56 | 5.44 | -3.97% | 20,775 |
| Oct 15, 2026 | 5.73 | 5.81 | 5.67 | 5.79 | 5.67 | 3.21% | 30,477 |
| Oct 14, 2026 | 5.67 | 5.70 | 5.54 | 5.61 | 5.49 | -0.53% | 5,765 |
| Oct 13, 2026 | 5.80 | 5.80 | 5.64 | 5.64 | 5.52 | 0.62% | 3,722 |
| Oct 9, 2026 | 5.65 | 5.75 | 5.61 | 5.61 | 5.49 | -1.67% | 13,593 |
| Oct 8, 2026 | 5.59 | 5.70 | 5.58 | 5.70 | 5.58 | 2.70% | 15,112 |
| Oct 7, 2026 | 5.49 | 5.55 | 5.44 | 5.55 | 5.43 | 1.83% | 13,976 |
| Oct 6, 2026 | 5.34 | 5.45 | 5.33 | 5.45 | 5.34 | 2.25% | 26,622 |
| Oct 5, 2026 | 5.30 | 5.33 | 5.26 | 5.33 | 5.22 | 0.38% | 12,132 |
| Oct 2, 2026 | 5.34 | 5.34 | 5.28 | 5.31 | 5.20 | -0.93% | 23,959 |
| Oct 1, 2026 | 5.49 | 5.49 | 5.36 | 5.36 | 5.25 | -3.07% | 19,585 |
| Sep 30, 2026 | 5.56 | 5.56 | 5.51 | 5.53 | 5.41 | -0.18% | 6,246 |
| Sep 29, 2026 | 5.56 | 5.60 | 5.54 | 5.54 | 5.42 | 1.47% | 34,629 |
| Sep 28, 2026 | 5.70 | 5.70 | 5.53 | 5.56 | 5.35 | -2.80% | 37,226 |
| Sep 25, 2026 | 5.73 | 5.73 | 5.70 | 5.72 | 5.50 | -0.69% | 10,238 |
| Sep 24, 2026 | 5.76 | 5.77 | 5.73 | 5.76 | 5.54 | 0.96% | 16,805 |
| Sep 23, 2026 | 5.80 | 5.80 | 5.69 | 5.71 | 5.48 | -1.04% | 21,739 |
| Sep 22, 2026 | 5.88 | 5.88 | 5.72 | 5.77 | 5.54 | -0.95% | 20,117 |
| Sep 21, 2026 | 5.85 | 5.86 | 5.70 | 5.82 | 5.60 | 2.28% | 9,636 |
| Sep 18, 2026 | 6.00 | 6.00 | 5.55 | 5.69 | 5.47 | -5.95% | 143,675 |
| Sep 17, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 5.82 | -1.63% | 26,972 |
| Sep 16, 2026 | 6.26 | 6.26 | 6.15 | 6.15 | 5.91 | -2.23% | 6,674 |
| Sep 15, 2026 | 6.34 | 6.34 | 6.25 | 6.29 | 6.05 | -2.86% | 1,202 |
| Sep 14, 2026 | 6.32 | 6.53 | 6.32 | 6.48 | 6.23 | 4.69% | 22,789 |
| Sep 11, 2026 | 6.11 | 6.19 | 6.11 | 6.19 | 5.95 | 2.40% | 10,520 |
| Sep 10, 2026 | 5.98 | 6.05 | 5.95 | 6.04 | 5.81 | - | 8,728 |
| Sep 9, 2026 | 6.10 | 6.10 | 6.03 | 6.04 | 5.81 | -0.66% | 49,461 |
| Sep 8, 2026 | 6.21 | 6.21 | 6.03 | 6.08 | 5.85 | -2.80% | 22,432 |
| Sep 4, 2026 | 6.56 | 6.56 | 6.26 | 6.26 | 6.01 | -5.23% | 58,259 |
| Sep 3, 2026 | 6.66 | 6.66 | 6.58 | 6.60 | 6.35 | - | 1,491 |
| Sep 2, 2026 | 6.62 | 6.62 | 6.60 | 6.60 | 6.35 | 1.77% | 12,082 |