Harvest Oracle Enhanced High Income Shares ETF (TSX:ORCY)
Canada · Delayed Price · Currency is CAD 10.17
+0.32 (3.25%)
May 14, 2026, 1:00 PM EST
TSX:ORCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 10.10 | 10.29 | 10.10 | 10.17 | - | 3.88% | 400 |
| May 13, 2026 | 9.85 | 9.85 | 9.79 | 9.79 | 9.79 | 2.51% | 861 |
| May 12, 2026 | 9.82 | 9.82 | 9.41 | 9.55 | 9.55 | -3.54% | 5,402 |
| May 11, 2026 | 9.92 | 9.92 | 9.86 | 9.90 | 9.90 | -1.49% | 2,911 |
| May 8, 2026 | 9.96 | 10.08 | 9.96 | 10.05 | 10.05 | 1.21% | 1,151 |
| May 7, 2026 | 10.10 | 10.15 | 9.85 | 9.93 | 9.93 | 0.20% | 6,931 |
| May 6, 2026 | 9.50 | 9.91 | 9.46 | 9.91 | 9.91 | 4.65% | 26,176 |
| May 5, 2026 | 9.21 | 9.49 | 9.21 | 9.47 | 9.47 | 2.60% | 4,379 |
| May 4, 2026 | 9.10 | 9.27 | 9.10 | 9.23 | 9.23 | 5.37% | 3,523 |
| May 1, 2026 | 8.50 | 8.83 | 8.50 | 8.76 | 8.76 | 6.57% | 12,030 |
| Apr 30, 2026 | 8.36 | 8.39 | 8.21 | 8.22 | 8.22 | -4.20% | 5,434 |
| Apr 29, 2026 | 8.60 | 8.62 | 8.49 | 8.58 | 8.33 | -1.94% | 3,506 |
| Apr 28, 2026 | 8.60 | 8.80 | 8.49 | 8.75 | 8.50 | -3.63% | 24,696 |
| Apr 27, 2026 | 9.07 | 9.08 | 8.81 | 9.08 | 8.82 | -0.66% | 4,318 |
| Apr 24, 2026 | 9.40 | 9.40 | 8.99 | 9.14 | 8.88 | -1.93% | 29,472 |
| Apr 23, 2026 | 9.41 | 9.56 | 9.23 | 9.32 | 9.05 | -5.57% | 35,351 |
| Apr 22, 2026 | 9.75 | 9.91 | 9.75 | 9.87 | 9.59 | 3.24% | 5,444 |
| Apr 21, 2026 | 9.52 | 9.69 | 9.52 | 9.56 | 9.29 | 2.91% | 7,324 |
| Apr 20, 2026 | 9.30 | 9.30 | 9.15 | 9.29 | 9.02 | 0.54% | 5,483 |
| Apr 17, 2026 | 9.62 | 9.65 | 9.19 | 9.24 | 8.98 | -1.81% | 35,800 |
| Apr 16, 2026 | 9.38 | 9.50 | 9.22 | 9.41 | 9.14 | 4.44% | 19,977 |
| Apr 15, 2026 | 8.79 | 9.12 | 8.79 | 9.01 | 8.75 | 4.28% | 4,211 |
| Apr 14, 2026 | 8.82 | 8.85 | 8.60 | 8.64 | 8.39 | 4.22% | 7,910 |
| Apr 13, 2026 | 7.32 | 8.29 | 7.32 | 8.29 | 8.05 | 13.87% | 15,845 |
| Apr 10, 2026 | 7.19 | 7.37 | 7.11 | 7.28 | 7.07 | -0.07% | 13,393 |
| Apr 9, 2026 | 7.50 | 7.50 | 7.15 | 7.29 | 7.08 | -4.14% | 32,508 |
| Apr 8, 2026 | 8.03 | 8.03 | 7.60 | 7.60 | 7.38 | - | 41,363 |
| Apr 7, 2026 | 7.66 | 7.66 | 7.46 | 7.60 | 7.38 | -1.68% | 6,526 |
| Apr 6, 2026 | 7.72 | 7.76 | 7.68 | 7.73 | 7.51 | -0.39% | 1,501 |
| Apr 2, 2026 | 7.48 | 7.76 | 7.42 | 7.76 | 7.54 | 0.39% | 8,980 |
| Apr 1, 2026 | 8.13 | 8.13 | 7.71 | 7.73 | 7.51 | -0.90% | 5,596 |
| Mar 31, 2026 | 7.52 | 7.80 | 7.52 | 7.80 | 7.58 | 4.98% | 3,917 |
| Mar 30, 2026 | 7.65 | 7.65 | 7.43 | 7.43 | 6.97 | -1.72% | 1,186 |
| Mar 27, 2026 | 7.69 | 7.69 | 7.50 | 7.56 | 7.10 | -2.45% | 6,439 |
| Mar 26, 2026 | 7.69 | 7.84 | 7.69 | 7.75 | 7.28 | -1.65% | 4,531 |
| Mar 25, 2026 | 8.12 | 8.12 | 7.88 | 7.88 | 7.40 | -1.38% | 11,519 |
| Mar 24, 2026 | 8.06 | 8.06 | 7.98 | 7.99 | 7.50 | -4.54% | 4,712 |
| Mar 23, 2026 | 8.25 | 8.41 | 8.24 | 8.37 | 7.86 | 4.10% | 11,010 |
| Mar 20, 2026 | 8.10 | 8.16 | 7.98 | 8.04 | 7.55 | -4.85% | 16,964 |
| Mar 19, 2026 | 8.14 | 8.45 | 8.14 | 8.45 | 7.93 | 2.30% | 1,031 |
| Mar 18, 2026 | 8.25 | 8.29 | 8.23 | 8.26 | 7.75 | -1.08% | 3,586 |
| Mar 17, 2026 | 8.50 | 8.51 | 8.34 | 8.35 | 7.84 | -0.54% | 5,744 |
| Mar 16, 2026 | 8.44 | 8.54 | 8.35 | 8.40 | 7.88 | 0.54% | 15,384 |
| Mar 13, 2026 | 8.63 | 8.63 | 8.34 | 8.35 | 7.84 | -2.05% | 3,514 |
| Mar 12, 2026 | 8.75 | 8.75 | 8.53 | 8.53 | 8.00 | -2.35% | 3,881 |
| Mar 11, 2026 | 8.80 | 9.13 | 8.70 | 8.73 | 8.20 | 10.37% | 17,647 |
| Mar 10, 2026 | 7.90 | 8.03 | 7.88 | 7.91 | 7.43 | -1.12% | 7,750 |
| Mar 9, 2026 | 7.90 | 8.02 | 7.72 | 8.00 | 7.51 | -2.08% | 6,256 |
| Mar 6, 2026 | 8.08 | 8.43 | 8.08 | 8.17 | 7.67 | -0.73% | 8,149 |
| Mar 5, 2026 | 8.21 | 8.23 | 8.15 | 8.23 | 7.73 | 1.60% | 1,689 |