Harvest Netflix Enhanced High Income Shares ETF (TSX:NFLY)
Canada · Delayed Price · Currency is CAD 5.77
-0.06 (-0.95%)
At close: Sep 22, 2026
TSX:NFLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.88 | 5.88 | 5.72 | 5.77 | 5.77 | -0.95% | 20,117 |
| Sep 21, 2026 | 5.85 | 5.86 | 5.70 | 5.82 | 5.82 | 2.28% | 9,636 |
| Sep 18, 2026 | 6.00 | 6.00 | 5.55 | 5.69 | 5.69 | -5.95% | 143,675 |
| Sep 17, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -1.63% | 26,972 |
| Sep 16, 2026 | 6.26 | 6.26 | 6.15 | 6.15 | 6.15 | -2.23% | 6,674 |
| Sep 15, 2026 | 6.34 | 6.34 | 6.25 | 6.29 | 6.29 | -2.86% | 1,202 |
| Sep 14, 2026 | 6.32 | 6.53 | 6.32 | 6.48 | 6.48 | 4.69% | 22,789 |
| Sep 11, 2026 | 6.11 | 6.19 | 6.11 | 6.19 | 6.19 | 2.40% | 10,520 |
| Sep 10, 2026 | 5.98 | 6.05 | 5.95 | 6.04 | 6.04 | - | 8,728 |
| Sep 9, 2026 | 6.10 | 6.10 | 6.03 | 6.04 | 6.04 | -0.66% | 49,461 |
| Sep 8, 2026 | 6.21 | 6.21 | 6.03 | 6.08 | 6.08 | -2.80% | 22,432 |
| Sep 4, 2026 | 6.56 | 6.56 | 6.26 | 6.26 | 6.26 | -5.23% | 58,259 |
| Sep 3, 2026 | 6.66 | 6.66 | 6.58 | 6.60 | 6.60 | - | 1,491 |
| Sep 2, 2026 | 6.62 | 6.62 | 6.60 | 6.60 | 6.60 | 1.77% | 12,082 |
| Sep 1, 2026 | 6.45 | 6.58 | 6.42 | 6.49 | 6.49 | -0.23% | 17,536 |
| Aug 31, 2026 | 6.51 | 6.56 | 6.50 | 6.50 | 6.50 | -1.07% | 13,524 |
| Aug 28, 2026 | 6.55 | 6.71 | 6.53 | 6.67 | 6.57 | 2.62% | 9,386 |
| Aug 27, 2026 | 6.61 | 6.62 | 6.44 | 6.50 | 6.40 | -1.96% | 41,688 |
| Aug 26, 2026 | 6.65 | 6.68 | 6.63 | 6.63 | 6.53 | -0.60% | 23,699 |
| Aug 25, 2026 | 6.64 | 6.67 | 6.64 | 6.67 | 6.57 | 2.62% | 4,057 |
| Aug 24, 2026 | 6.44 | 6.52 | 6.44 | 6.50 | 6.40 | 1.09% | 2,894 |
| Aug 21, 2026 | 6.43 | 6.47 | 6.40 | 6.43 | 6.33 | -0.62% | 6,533 |
| Aug 20, 2026 | 6.48 | 6.50 | 6.47 | 6.47 | 6.37 | -0.15% | 6,425 |
| Aug 19, 2026 | 6.36 | 6.55 | 6.36 | 6.48 | 6.38 | 2.05% | 19,278 |
| Aug 18, 2026 | 6.26 | 6.41 | 6.26 | 6.35 | 6.25 | 2.09% | 4,877 |
| Aug 17, 2026 | 6.32 | 6.32 | 6.18 | 6.22 | 6.13 | -2.20% | 21,526 |
| Aug 14, 2026 | 6.45 | 6.45 | 6.34 | 6.36 | 6.26 | -0.55% | 9,725 |
| Aug 13, 2026 | 6.29 | 6.40 | 6.28 | 6.40 | 6.30 | 4.49% | 7,801 |
| Aug 12, 2026 | 6.18 | 6.18 | 6.06 | 6.12 | 6.03 | -0.41% | 31,378 |
| Aug 11, 2026 | 6.23 | 6.26 | 6.13 | 6.15 | 6.05 | -1.52% | 12,634 |
| Aug 10, 2026 | 6.10 | 6.24 | 6.10 | 6.24 | 6.15 | 2.21% | 8,268 |
| Aug 7, 2026 | 6.06 | 6.12 | 6.06 | 6.11 | 6.01 | 0.41% | 5,459 |
| Aug 6, 2026 | 6.12 | 6.14 | 6.07 | 6.08 | 5.99 | -0.33% | 17,781 |
| Aug 5, 2026 | 6.27 | 6.27 | 6.05 | 6.10 | 6.01 | 0.16% | 7,750 |
| Aug 4, 2026 | 5.94 | 6.09 | 5.94 | 6.09 | 6.00 | 2.87% | 31,367 |
| Jul 31, 2026 | 5.98 | 5.99 | 5.90 | 5.92 | 5.83 | -1.50% | 10,514 |
| Jul 30, 2026 | 5.96 | 6.12 | 5.94 | 6.11 | 5.92 | -0.81% | 7,875 |
| Jul 29, 2026 | 6.13 | 6.18 | 6.08 | 6.16 | 5.97 | 0.65% | 3,743 |
| Jul 28, 2026 | 6.02 | 6.21 | 6.02 | 6.12 | 5.93 | 3.03% | 21,133 |
| Jul 27, 2026 | 5.93 | 6.02 | 5.92 | 5.94 | 5.76 | 0.68% | 69,507 |
| Jul 24, 2026 | 5.77 | 5.91 | 5.77 | 5.90 | 5.72 | 2.43% | 101,402 |
| Jul 23, 2026 | 5.75 | 5.80 | 5.74 | 5.76 | 5.58 | 0.17% | 18,582 |
| Jul 22, 2026 | 5.84 | 5.92 | 5.75 | 5.75 | 5.57 | -0.43% | 44,143 |
| Jul 21, 2026 | 5.59 | 5.78 | 5.59 | 5.78 | 5.60 | 2.39% | 26,853 |
| Jul 20, 2026 | 5.74 | 5.74 | 5.61 | 5.64 | 5.46 | -2.42% | 17,126 |
| Jul 17, 2026 | 5.65 | 5.81 | 5.40 | 5.78 | 5.60 | -8.40% | 215,471 |
| Jul 16, 2026 | 6.33 | 6.33 | 6.17 | 6.31 | 6.11 | 1.12% | 19,461 |
| Jul 15, 2026 | 6.25 | 6.37 | 6.21 | 6.24 | 6.05 | -0.16% | 78,736 |
| Jul 14, 2026 | 6.20 | 6.28 | 6.15 | 6.25 | 6.06 | -0.95% | 32,292 |
| Jul 13, 2026 | 6.28 | 6.46 | 6.28 | 6.31 | 6.11 | 0.48% | 23,577 |