Harvest Oracle Enhanced High Income Shares ETF (TSX:ORCY)
Canada · Delayed Price · Currency is CAD 7.35
-0.26 (-3.42%)
At close: Jun 26, 2026
TSX:ORCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.43 | 7.60 | 7.35 | 7.35 | 7.35 | -3.42% | 53,873 |
| Jun 25, 2026 | 7.99 | 7.99 | 7.50 | 7.61 | 7.61 | -3.79% | 35,226 |
| Jun 24, 2026 | 8.41 | 8.41 | 7.82 | 7.91 | 7.91 | -5.95% | 24,090 |
| Jun 23, 2026 | 8.83 | 8.91 | 8.39 | 8.41 | 8.41 | -6.87% | 27,955 |
| Jun 22, 2026 | 9.49 | 9.49 | 8.95 | 9.03 | 9.03 | -5.84% | 28,376 |
| Jun 19, 2026 | 9.38 | 9.59 | 9.38 | 9.59 | 9.59 | 0.63% | 2,300 |
| Jun 18, 2026 | 9.15 | 9.63 | 9.10 | 9.53 | 9.53 | 0.63% | 6,191 |
| Jun 17, 2026 | 9.55 | 9.75 | 9.42 | 9.47 | 9.47 | -3.17% | 7,422 |
| Jun 16, 2026 | 9.76 | 10.08 | 9.74 | 9.78 | 9.78 | -0.91% | 9,200 |
| Jun 15, 2026 | 9.65 | 10.00 | 9.65 | 9.87 | 9.87 | 5.34% | 10,444 |
| Jun 12, 2026 | 9.52 | 9.52 | 9.09 | 9.37 | 9.37 | 0.43% | 10,507 |
| Jun 11, 2026 | 10.00 | 10.00 | 8.88 | 9.33 | 9.33 | -8.98% | 171,841 |
| Jun 10, 2026 | 10.11 | 10.80 | 10.11 | 10.25 | 10.25 | -1.73% | 16,677 |
| Jun 9, 2026 | 11.03 | 11.06 | 10.12 | 10.43 | 10.43 | -4.49% | 8,161 |
| Jun 8, 2026 | 10.80 | 10.96 | 10.80 | 10.92 | 10.92 | - | 2,131 |
| Jun 5, 2026 | 11.42 | 11.42 | 10.83 | 10.92 | 10.92 | -8.92% | 26,032 |
| Jun 4, 2026 | 11.55 | 11.99 | 11.50 | 11.99 | 11.99 | 1.96% | 2,582 |
| Jun 3, 2026 | 12.04 | 12.04 | 11.76 | 11.76 | 11.76 | -4.62% | 27,194 |
| Jun 2, 2026 | 12.14 | 12.43 | 12.14 | 12.33 | 12.33 | -1.36% | 5,216 |
| Jun 1, 2026 | 11.78 | 12.62 | 11.49 | 12.50 | 12.50 | 10.13% | 19,013 |
| May 29, 2026 | 10.67 | 11.35 | 10.67 | 11.35 | 11.35 | 10.19% | 9,765 |
| May 28, 2026 | 10.15 | 10.60 | 10.15 | 10.55 | 10.30 | 6.78% | 4,686 |
| May 27, 2026 | 9.92 | 10.02 | 9.88 | 9.88 | 9.65 | -1.40% | 3,038 |
| May 26, 2026 | 10.04 | 10.06 | 9.94 | 10.02 | 9.78 | -1.76% | 13,864 |
| May 25, 2026 | 10.24 | 10.32 | 10.20 | 10.20 | 9.96 | 2.10% | 2,824 |
| May 22, 2026 | 10.00 | 10.15 | 9.99 | 9.99 | 9.75 | 1.63% | 6,306 |
| May 21, 2026 | 9.79 | 9.94 | 9.79 | 9.83 | 9.60 | 1.76% | 4,953 |
| May 20, 2026 | 9.27 | 9.66 | 9.27 | 9.66 | 9.43 | 3.09% | 3,773 |
| May 19, 2026 | 10.00 | 10.00 | 9.37 | 9.37 | 9.15 | -6.95% | 19,826 |
| May 15, 2026 | 9.84 | 10.11 | 9.84 | 10.07 | 9.83 | -0.30% | 1,352 |
| May 14, 2026 | 9.85 | 10.29 | 9.85 | 10.10 | 9.86 | 3.17% | 5,486 |
| May 13, 2026 | 9.85 | 9.85 | 9.79 | 9.79 | 9.56 | 2.51% | 861 |
| May 12, 2026 | 9.82 | 9.82 | 9.41 | 9.55 | 9.32 | -3.54% | 5,402 |
| May 11, 2026 | 9.92 | 9.92 | 9.86 | 9.90 | 9.67 | -1.49% | 2,911 |
| May 8, 2026 | 9.96 | 10.08 | 9.96 | 10.05 | 9.81 | 1.21% | 1,151 |
| May 7, 2026 | 10.10 | 10.15 | 9.85 | 9.93 | 9.69 | 0.20% | 6,931 |
| May 6, 2026 | 9.50 | 9.91 | 9.46 | 9.91 | 9.68 | 4.65% | 26,176 |
| May 5, 2026 | 9.21 | 9.49 | 9.21 | 9.47 | 9.25 | 2.60% | 4,379 |
| May 4, 2026 | 9.10 | 9.27 | 9.10 | 9.23 | 9.01 | 5.37% | 3,523 |
| May 1, 2026 | 8.50 | 8.83 | 8.50 | 8.76 | 8.55 | 6.57% | 12,030 |
| Apr 30, 2026 | 8.36 | 8.39 | 8.21 | 8.22 | 8.03 | -1.32% | 5,434 |
| Apr 29, 2026 | 8.60 | 8.62 | 8.49 | 8.58 | 8.13 | -1.94% | 3,506 |
| Apr 28, 2026 | 8.60 | 8.80 | 8.49 | 8.75 | 8.29 | -3.63% | 24,696 |
| Apr 27, 2026 | 9.07 | 9.08 | 8.81 | 9.08 | 8.61 | -0.66% | 4,318 |
| Apr 24, 2026 | 9.40 | 9.40 | 8.99 | 9.14 | 8.66 | -1.93% | 29,472 |
| Apr 23, 2026 | 9.41 | 9.56 | 9.23 | 9.32 | 8.83 | -5.57% | 35,351 |
| Apr 22, 2026 | 9.75 | 9.91 | 9.75 | 9.87 | 9.36 | 3.24% | 5,444 |
| Apr 21, 2026 | 9.52 | 9.69 | 9.52 | 9.56 | 9.06 | 2.91% | 7,324 |
| Apr 20, 2026 | 9.30 | 9.30 | 9.15 | 9.29 | 8.81 | 0.54% | 5,483 |
| Apr 17, 2026 | 9.62 | 9.65 | 9.19 | 9.24 | 8.76 | -1.81% | 35,800 |