Harvest Oracle Enhanced High Income Shares ETF (TSX:ORCY)
Canada · Delayed Price · Currency is CAD 9.13
-0.09 (-0.98%)
Apr 24, 2026, 10:24 AM EST
TSX:ORCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.41 | 9.56 | 9.23 | 9.32 | 9.32 | -5.57% | 35,351 |
| Apr 22, 2026 | 9.75 | 9.91 | 9.75 | 9.87 | 9.87 | 3.24% | 5,444 |
| Apr 21, 2026 | 9.52 | 9.69 | 9.52 | 9.56 | 9.56 | 2.91% | 7,324 |
| Apr 20, 2026 | 9.30 | 9.30 | 9.15 | 9.29 | 9.29 | 0.54% | 5,483 |
| Apr 17, 2026 | 9.62 | 9.65 | 9.19 | 9.24 | 9.24 | -1.81% | 35,800 |
| Apr 16, 2026 | 9.38 | 9.50 | 9.22 | 9.41 | 9.41 | 4.44% | 19,977 |
| Apr 15, 2026 | 8.79 | 9.12 | 8.79 | 9.01 | 9.01 | 4.28% | 4,211 |
| Apr 14, 2026 | 8.82 | 8.85 | 8.60 | 8.64 | 8.64 | 4.22% | 7,910 |
| Apr 13, 2026 | 7.32 | 8.29 | 7.32 | 8.29 | 8.29 | 13.87% | 15,845 |
| Apr 10, 2026 | 7.19 | 7.37 | 7.11 | 7.28 | 7.28 | -0.07% | 13,393 |
| Apr 9, 2026 | 7.50 | 7.50 | 7.15 | 7.29 | 7.29 | -4.14% | 32,508 |
| Apr 8, 2026 | 8.03 | 8.03 | 7.60 | 7.60 | 7.60 | - | 41,363 |
| Apr 7, 2026 | 7.66 | 7.66 | 7.46 | 7.60 | 7.60 | -1.68% | 6,526 |
| Apr 6, 2026 | 7.72 | 7.76 | 7.68 | 7.73 | 7.73 | -0.39% | 1,501 |
| Apr 2, 2026 | 7.48 | 7.76 | 7.42 | 7.76 | 7.76 | 0.39% | 8,980 |
| Apr 1, 2026 | 8.13 | 8.13 | 7.71 | 7.73 | 7.73 | -0.90% | 5,596 |
| Mar 31, 2026 | 7.52 | 7.80 | 7.52 | 7.80 | 7.80 | 4.98% | 3,917 |
| Mar 30, 2026 | 7.65 | 7.65 | 7.43 | 7.43 | 7.18 | -1.72% | 1,186 |
| Mar 27, 2026 | 7.69 | 7.69 | 7.50 | 7.56 | 7.31 | -2.45% | 6,439 |
| Mar 26, 2026 | 7.69 | 7.84 | 7.69 | 7.75 | 7.49 | -1.65% | 4,531 |
| Mar 25, 2026 | 8.12 | 8.12 | 7.88 | 7.88 | 7.61 | -1.38% | 11,519 |
| Mar 24, 2026 | 8.06 | 8.06 | 7.98 | 7.99 | 7.72 | -4.54% | 4,712 |
| Mar 23, 2026 | 8.25 | 8.41 | 8.24 | 8.37 | 8.09 | 4.10% | 11,010 |
| Mar 20, 2026 | 8.10 | 8.16 | 7.98 | 8.04 | 7.77 | -4.85% | 16,964 |
| Mar 19, 2026 | 8.14 | 8.45 | 8.14 | 8.45 | 8.17 | 2.30% | 1,031 |
| Mar 18, 2026 | 8.25 | 8.29 | 8.23 | 8.26 | 7.98 | -1.08% | 3,586 |
| Mar 17, 2026 | 8.50 | 8.51 | 8.34 | 8.35 | 8.07 | -0.54% | 5,744 |
| Mar 16, 2026 | 8.44 | 8.54 | 8.35 | 8.40 | 8.11 | 0.54% | 15,384 |
| Mar 13, 2026 | 8.63 | 8.63 | 8.34 | 8.35 | 8.07 | -2.05% | 3,514 |
| Mar 12, 2026 | 8.75 | 8.75 | 8.53 | 8.53 | 8.24 | -2.35% | 3,881 |
| Mar 11, 2026 | 8.80 | 9.13 | 8.70 | 8.73 | 8.44 | 10.37% | 17,647 |
| Mar 10, 2026 | 7.90 | 8.03 | 7.88 | 7.91 | 7.64 | -1.12% | 7,750 |
| Mar 9, 2026 | 7.90 | 8.02 | 7.72 | 8.00 | 7.73 | -2.08% | 6,256 |
| Mar 6, 2026 | 8.08 | 8.43 | 8.08 | 8.17 | 7.90 | -0.73% | 8,149 |
| Mar 5, 2026 | 8.21 | 8.23 | 8.15 | 8.23 | 7.95 | 1.60% | 1,689 |
| Mar 4, 2026 | 8.07 | 8.14 | 8.05 | 8.10 | 7.83 | 2.40% | 4,211 |
| Mar 3, 2026 | 7.70 | 7.96 | 7.65 | 7.91 | 7.64 | 0.13% | 7,634 |
| Mar 2, 2026 | 7.82 | 7.94 | 7.82 | 7.90 | 7.63 | 4.50% | 5,077 |
| Feb 27, 2026 | 7.56 | 7.69 | 7.50 | 7.56 | 7.31 | -8.03% | 71,796 |
| Feb 26, 2026 | 8.23 | 8.27 | 8.01 | 8.22 | 7.70 | 1.48% | 7,705 |
| Feb 25, 2026 | 8.27 | 8.31 | 8.09 | 8.10 | 7.59 | 1.38% | 25,514 |
| Feb 24, 2026 | 7.75 | 7.99 | 7.75 | 7.99 | 7.49 | 4.17% | 946 |
| Feb 23, 2026 | 7.98 | 7.98 | 7.55 | 7.67 | 7.19 | -5.43% | 13,607 |
| Feb 20, 2026 | 8.46 | 8.46 | 8.08 | 8.11 | 7.60 | -5.70% | 36,667 |
| Feb 19, 2026 | 8.66 | 8.66 | 8.60 | 8.60 | 8.06 | - | 1,942 |
| Feb 18, 2026 | 8.61 | 8.61 | 8.56 | 8.60 | 8.06 | 2.14% | 1,158 |
| Feb 17, 2026 | 8.73 | 8.73 | 8.39 | 8.42 | 7.89 | -3.88% | 14,060 |
| Feb 13, 2026 | 8.78 | 8.81 | 8.69 | 8.76 | 8.21 | 1.86% | 558 |
| Feb 12, 2026 | 8.58 | 8.70 | 8.40 | 8.60 | 8.06 | 0.58% | 2,619 |
| Feb 11, 2026 | 8.45 | 8.57 | 8.45 | 8.55 | 8.01 | -2.29% | 849 |