Harvest Netflix Enhanced High Income Shares ETF (TSX:NFLY)
Canada · Delayed Price · Currency is CAD 6.10
-0.23 (-3.63%)
At close: Jun 30, 2026
TSX:NFLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 6.31 | 6.31 | 6.09 | 6.10 | 6.10 | -3.63% | 37,700 |
| Jun 29, 2026 | 6.52 | 6.67 | 6.45 | 6.47 | 6.33 | 0.15% | 443,723 |
| Jun 26, 2026 | 6.25 | 6.61 | 6.25 | 6.46 | 6.32 | 4.62% | 18,757 |
| Jun 25, 2026 | 6.28 | 6.35 | 6.18 | 6.18 | 6.04 | -1.98% | 24,573 |
| Jun 24, 2026 | 6.52 | 6.52 | 6.26 | 6.30 | 6.16 | -1.41% | 20,783 |
| Jun 23, 2026 | 6.48 | 6.48 | 6.37 | 6.39 | 6.25 | 0.31% | 18,327 |
| Jun 22, 2026 | 6.75 | 6.80 | 6.28 | 6.37 | 6.23 | -7.55% | 91,444 |
| Jun 19, 2026 | 7.12 | 7.12 | 6.88 | 6.89 | 6.74 | 0.88% | 60,413 |
| Jun 18, 2026 | 6.75 | 6.91 | 6.70 | 6.83 | 6.68 | 0.59% | 13,000 |
| Jun 17, 2026 | 6.89 | 6.89 | 6.76 | 6.79 | 6.64 | -1.81% | 25,440 |
| Jun 16, 2026 | 7.23 | 7.23 | 6.81 | 6.92 | 6.77 | -3.96% | 45,311 |
| Jun 15, 2026 | 7.04 | 7.21 | 7.04 | 7.20 | 7.04 | 1.69% | 11,980 |
| Jun 12, 2026 | 7.17 | 7.17 | 6.99 | 7.08 | 6.93 | -0.98% | 27,924 |
| Jun 11, 2026 | 7.12 | 7.20 | 7.06 | 7.15 | 7.00 | -1.11% | 17,867 |
| Jun 10, 2026 | 7.16 | 7.27 | 7.12 | 7.23 | 7.07 | 0.98% | 17,884 |
| Jun 9, 2026 | 7.27 | 7.27 | 7.16 | 7.16 | 7.01 | -1.92% | 30,519 |
| Jun 8, 2026 | 7.20 | 7.32 | 7.20 | 7.30 | 7.14 | 0.69% | 12,758 |
| Jun 5, 2026 | 7.24 | 7.26 | 7.13 | 7.25 | 7.09 | 1.26% | 23,246 |
| Jun 4, 2026 | 7.32 | 7.33 | 7.15 | 7.16 | 7.01 | - | 29,527 |
| Jun 3, 2026 | 7.30 | 7.30 | 7.12 | 7.16 | 7.01 | -2.19% | 23,127 |
| Jun 2, 2026 | 7.55 | 7.55 | 7.32 | 7.32 | 7.16 | -3.43% | 32,801 |
| Jun 1, 2026 | 7.63 | 7.70 | 7.54 | 7.58 | 7.42 | -0.13% | 15,421 |
| May 29, 2026 | 7.67 | 7.67 | 7.54 | 7.59 | 7.43 | -0.26% | 12,071 |
| May 28, 2026 | 7.80 | 7.85 | 7.69 | 7.75 | 7.45 | -1.77% | 24,649 |
| May 27, 2026 | 7.90 | 7.99 | 7.85 | 7.89 | 7.58 | -0.19% | 21,192 |
| May 26, 2026 | 8.04 | 8.04 | 7.87 | 7.91 | 7.59 | -3.71% | 21,387 |
| May 25, 2026 | 8.03 | 8.25 | 7.97 | 8.21 | 7.89 | 2.88% | 7,459 |
| May 22, 2026 | 8.03 | 8.05 | 7.95 | 7.98 | 7.67 | -0.62% | 7,595 |
| May 21, 2026 | 7.92 | 8.11 | 7.88 | 8.03 | 7.71 | 1.71% | 8,633 |
| May 20, 2026 | 8.00 | 8.00 | 7.87 | 7.90 | 7.58 | -1.68% | 16,414 |
| May 19, 2026 | 8.15 | 8.22 | 7.98 | 8.03 | 7.71 | 2.95% | 28,878 |
| May 15, 2026 | 7.84 | 7.93 | 7.77 | 7.80 | 7.49 | 0.39% | 15,629 |
| May 14, 2026 | 7.89 | 7.89 | 7.77 | 7.77 | 7.46 | -0.64% | 6,436 |
| May 13, 2026 | 7.75 | 7.90 | 7.74 | 7.82 | 7.51 | -0.13% | 11,440 |
| May 12, 2026 | 7.71 | 7.97 | 7.71 | 7.83 | 7.52 | 3.43% | 24,188 |
| May 11, 2026 | 7.72 | 7.74 | 7.54 | 7.57 | 7.27 | -2.89% | 50,441 |
| May 8, 2026 | 7.80 | 7.85 | 7.79 | 7.80 | 7.49 | -0.83% | 8,554 |
| May 7, 2026 | 7.90 | 7.92 | 7.85 | 7.86 | 7.55 | 0.26% | 7,625 |
| May 6, 2026 | 7.78 | 7.86 | 7.70 | 7.84 | 7.53 | 0.64% | 17,628 |
| May 5, 2026 | 8.21 | 8.21 | 7.77 | 7.79 | 7.48 | -4.06% | 47,107 |
| May 4, 2026 | 8.28 | 8.28 | 8.12 | 8.12 | 7.80 | -1.10% | 4,818 |
| May 1, 2026 | 8.52 | 8.52 | 8.21 | 8.21 | 7.89 | -2.26% | 10,171 |
| Apr 30, 2026 | 8.24 | 8.44 | 8.20 | 8.40 | 8.07 | 1.57% | 8,088 |
| Apr 29, 2026 | 8.36 | 8.47 | 8.36 | 8.41 | 7.94 | -0.36% | 7,973 |
| Apr 28, 2026 | 8.30 | 8.44 | 8.21 | 8.44 | 7.97 | 1.69% | 23,650 |
| Apr 27, 2026 | 8.39 | 8.44 | 8.30 | 8.30 | 7.84 | -1.54% | 41,465 |
| Apr 24, 2026 | 8.53 | 8.53 | 8.38 | 8.43 | 7.96 | -0.94% | 16,669 |
| Apr 23, 2026 | 8.65 | 8.65 | 8.43 | 8.51 | 8.04 | -0.12% | 30,593 |
| Apr 22, 2026 | 8.55 | 8.57 | 8.49 | 8.52 | 8.05 | 0.83% | 14,540 |
| Apr 21, 2026 | 8.58 | 8.62 | 8.44 | 8.45 | 7.98 | -2.65% | 20,552 |