Harvest Netflix Enhanced High Income Shares ETF (TSX:NFLY)
Canada · Delayed Price · Currency is CAD 8.44
+0.14 (1.69%)
At close: Apr 28, 2026
TSX:NFLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.30 | 8.44 | 8.21 | 8.44 | 8.44 | 1.69% | 23,650 |
| Apr 27, 2026 | 8.39 | 8.44 | 8.30 | 8.30 | 8.30 | -1.54% | 41,465 |
| Apr 24, 2026 | 8.53 | 8.53 | 8.38 | 8.43 | 8.43 | -0.94% | 16,669 |
| Apr 23, 2026 | 8.65 | 8.65 | 8.43 | 8.51 | 8.51 | -0.12% | 30,593 |
| Apr 22, 2026 | 8.55 | 8.57 | 8.49 | 8.52 | 8.52 | 0.83% | 14,540 |
| Apr 21, 2026 | 8.58 | 8.62 | 8.44 | 8.45 | 8.45 | -2.65% | 20,552 |
| Apr 20, 2026 | 8.99 | 8.99 | 8.56 | 8.68 | 8.68 | -2.91% | 47,552 |
| Apr 17, 2026 | 8.86 | 9.12 | 8.69 | 8.94 | 8.94 | -9.24% | 83,829 |
| Apr 16, 2026 | 9.84 | 9.92 | 9.77 | 9.85 | 9.85 | 0.51% | 16,328 |
| Apr 15, 2026 | 9.74 | 9.80 | 9.66 | 9.80 | 9.80 | 0.62% | 5,060 |
| Apr 14, 2026 | 9.59 | 9.77 | 9.59 | 9.74 | 9.74 | 2.42% | 19,002 |
| Apr 13, 2026 | 9.55 | 9.55 | 9.47 | 9.51 | 9.51 | - | 10,403 |
| Apr 10, 2026 | 9.43 | 9.51 | 9.36 | 9.51 | 9.51 | 1.17% | 11,725 |
| Apr 9, 2026 | 9.17 | 9.44 | 9.17 | 9.40 | 9.40 | 2.40% | 17,288 |
| Apr 8, 2026 | 9.29 | 9.29 | 9.05 | 9.18 | 9.18 | 0.33% | 13,237 |
| Apr 7, 2026 | 9.19 | 9.20 | 9.15 | 9.15 | 9.15 | -0.44% | 1,888 |
| Apr 6, 2026 | 9.16 | 9.53 | 9.13 | 9.19 | 9.19 | 0.44% | 10,566 |
| Apr 2, 2026 | 8.84 | 9.15 | 8.82 | 9.15 | 9.15 | 3.62% | 11,182 |
| Apr 1, 2026 | 8.93 | 8.93 | 8.75 | 8.83 | 8.83 | -0.56% | 2,851 |
| Mar 31, 2026 | 8.49 | 8.88 | 8.49 | 8.88 | 8.88 | 1.72% | 5,744 |
| Mar 30, 2026 | 8.66 | 8.84 | 8.66 | 8.73 | 8.57 | 0.23% | 5,093 |
| Mar 27, 2026 | 8.88 | 8.88 | 8.69 | 8.71 | 8.55 | -0.11% | 11,645 |
| Mar 26, 2026 | 8.57 | 8.90 | 8.54 | 8.72 | 8.56 | 1.63% | 9,823 |
| Mar 25, 2026 | 8.50 | 8.58 | 8.49 | 8.58 | 8.42 | 2.26% | 5,291 |
| Mar 24, 2026 | 8.66 | 8.66 | 8.39 | 8.39 | 8.24 | -3.12% | 9,538 |
| Mar 23, 2026 | 8.50 | 8.68 | 8.50 | 8.66 | 8.50 | 2.12% | 5,605 |
| Mar 20, 2026 | 8.41 | 8.48 | 8.37 | 8.48 | 8.32 | -0.35% | 9,229 |
| Mar 19, 2026 | 8.70 | 8.83 | 8.38 | 8.51 | 8.35 | -2.85% | 8,980 |
| Mar 18, 2026 | 8.67 | 8.80 | 8.66 | 8.76 | 8.60 | 0.34% | 5,392 |
| Mar 17, 2026 | 8.83 | 8.84 | 8.66 | 8.73 | 8.57 | -0.63% | 6,786 |
| Mar 16, 2026 | 8.77 | 8.80 | 8.71 | 8.79 | 8.62 | -0.11% | 11,160 |
| Mar 13, 2026 | 8.75 | 8.80 | 8.72 | 8.80 | 8.63 | 1.68% | 9,518 |
| Mar 12, 2026 | 8.68 | 8.69 | 8.62 | 8.65 | 8.49 | -0.46% | 4,009 |
| Mar 11, 2026 | 8.87 | 8.87 | 8.66 | 8.69 | 8.53 | -2.03% | 10,871 |
| Mar 10, 2026 | 9.00 | 9.00 | 8.80 | 8.87 | 8.71 | -1.33% | 16,860 |
| Mar 9, 2026 | 8.95 | 8.99 | 8.82 | 8.99 | 8.83 | -0.55% | 23,183 |
| Mar 6, 2026 | 9.09 | 9.13 | 8.95 | 9.04 | 8.87 | -0.99% | 18,633 |
| Mar 5, 2026 | 9.03 | 9.14 | 9.03 | 9.13 | 8.96 | 1.00% | 14,586 |
| Mar 4, 2026 | 9.06 | 9.14 | 8.98 | 9.04 | 8.87 | 0.44% | 7,980 |
| Mar 3, 2026 | 8.84 | 9.01 | 8.83 | 9.00 | 8.84 | 0.22% | 17,912 |
| Mar 2, 2026 | 8.66 | 9.00 | 8.66 | 8.98 | 8.82 | 1.01% | 30,913 |
| Feb 27, 2026 | 8.65 | 8.90 | 8.35 | 8.89 | 8.73 | 10.30% | 122,515 |
| Feb 26, 2026 | 7.90 | 8.13 | 7.90 | 8.06 | 7.76 | 1.70% | 40,263 |
| Feb 25, 2026 | 7.47 | 7.93 | 7.47 | 7.93 | 7.63 | 7.38% | 53,897 |
| Feb 24, 2026 | 7.23 | 7.38 | 7.18 | 7.38 | 7.10 | 2.79% | 7,737 |
| Feb 23, 2026 | 7.37 | 7.37 | 7.07 | 7.18 | 6.91 | -3.62% | 29,000 |
| Feb 20, 2026 | 7.22 | 7.45 | 7.22 | 7.45 | 7.17 | 2.76% | 8,238 |
| Feb 19, 2026 | 7.39 | 7.39 | 7.23 | 7.25 | 6.98 | -1.83% | 4,012 |
| Feb 18, 2026 | 7.29 | 7.41 | 7.18 | 7.39 | 7.11 | 2.07% | 15,539 |
| Feb 17, 2026 | 7.22 | 7.34 | 7.07 | 7.24 | 6.96 | 0.49% | 31,976 |