Harvest Oracle Enhanced High Income Shares ETF (TSX:ORCY)
Canada · Delayed Price · Currency is CAD 5.35
-0.05 (-0.93%)
Nov 12, 2026, 1:51 PM EST
TSX:ORCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5.29 | 5.43 | 5.20 | 5.35 | 5.35 | -0.93% | 17,173 |
| Nov 11, 2026 | 5.13 | 5.49 | 5.13 | 5.40 | 5.40 | 10.20% | 33,448 |
| Nov 10, 2026 | 4.95 | 5.00 | 4.81 | 4.90 | 4.90 | -1.61% | 20,938 |
| Nov 9, 2026 | 4.90 | 4.99 | 4.75 | 4.98 | 4.98 | 3.64% | 46,526 |
| Nov 6, 2026 | 4.92 | 4.93 | 4.49 | 4.81 | 4.81 | 2.67% | 53,835 |
| Nov 5, 2026 | 5.00 | 5.00 | 4.55 | 4.68 | 4.68 | -9.13% | 65,100 |
| Nov 4, 2026 | 5.08 | 5.36 | 5.08 | 5.15 | 5.15 | -2.28% | 18,108 |
| Nov 3, 2026 | 5.04 | 5.34 | 5.04 | 5.27 | 5.27 | 7.33% | 62,073 |
| Nov 2, 2026 | 5.33 | 5.33 | 4.90 | 4.91 | 4.91 | -10.89% | 189,811 |
| Oct 30, 2026 | 5.72 | 5.72 | 5.43 | 5.51 | 5.51 | -7.55% | 83,365 |
| Oct 29, 2026 | 6.27 | 6.35 | 6.03 | 6.16 | 5.96 | -2.53% | 72,515 |
| Oct 28, 2026 | 5.75 | 6.47 | 5.61 | 6.32 | 6.11 | 11.46% | 274,993 |
| Oct 27, 2026 | 5.56 | 5.75 | 5.56 | 5.67 | 5.49 | 4.23% | 86,827 |
| Oct 26, 2026 | 5.54 | 5.55 | 5.35 | 5.44 | 5.26 | -0.27% | 53,237 |
| Oct 23, 2026 | 5.39 | 5.54 | 5.35 | 5.46 | 5.28 | 1.21% | 82,961 |
| Oct 22, 2026 | 5.47 | 5.53 | 5.27 | 5.39 | 5.22 | -3.75% | 54,814 |
| Oct 21, 2026 | 5.60 | 5.68 | 5.54 | 5.60 | 5.42 | -1.58% | 61,521 |
| Oct 20, 2026 | 5.59 | 5.84 | 5.53 | 5.69 | 5.51 | 0.80% | 36,370 |
| Oct 19, 2026 | 5.64 | 5.69 | 5.63 | 5.65 | 5.46 | 0.89% | 85,414 |
| Oct 16, 2026 | 5.88 | 5.88 | 5.55 | 5.60 | 5.41 | -5.49% | 107,170 |
| Oct 15, 2026 | 5.62 | 5.94 | 5.62 | 5.92 | 5.73 | 3.50% | 49,348 |
| Oct 14, 2026 | 6.21 | 6.22 | 5.68 | 5.72 | 5.53 | -9.78% | 257,175 |
| Oct 13, 2026 | 6.03 | 6.35 | 6.02 | 6.34 | 6.13 | 1.60% | 57,253 |
| Oct 9, 2026 | 6.06 | 6.32 | 6.02 | 6.24 | 6.04 | 5.67% | 174,658 |
| Oct 8, 2026 | 6.30 | 6.30 | 5.88 | 5.91 | 5.71 | -6.86% | 152,479 |
| Oct 7, 2026 | 6.30 | 6.38 | 6.25 | 6.34 | 6.13 | -0.31% | 27,879 |
| Oct 6, 2026 | 6.44 | 6.46 | 6.36 | 6.36 | 6.15 | 1.27% | 45,408 |
| Oct 5, 2026 | 6.28 | 6.45 | 6.27 | 6.28 | 6.08 | 0.96% | 25,729 |
| Oct 2, 2026 | 6.15 | 6.33 | 6.13 | 6.22 | 6.02 | 3.15% | 161,515 |
| Oct 1, 2026 | 5.96 | 6.09 | 5.90 | 6.03 | 5.83 | 0.67% | 18,165 |
| Sep 30, 2026 | 5.89 | 6.01 | 5.89 | 5.99 | 5.80 | 0.50% | 29,499 |
| Sep 29, 2026 | 5.75 | 6.24 | 5.74 | 5.96 | 5.77 | 4.56% | 179,520 |
| Sep 28, 2026 | 6.00 | 6.02 | 5.86 | 5.90 | 5.51 | -3.75% | 141,088 |
| Sep 25, 2026 | 6.22 | 6.30 | 6.12 | 6.13 | 5.73 | -2.23% | 133,094 |
| Sep 24, 2026 | 6.14 | 6.28 | 5.94 | 6.27 | 5.86 | -3.09% | 236,415 |
| Sep 23, 2026 | 6.66 | 6.66 | 6.46 | 6.47 | 6.05 | -2.78% | 44,096 |
| Sep 22, 2026 | 6.71 | 6.81 | 6.66 | 6.66 | 6.22 | 0.68% | 20,548 |
| Sep 21, 2026 | 6.68 | 6.68 | 6.53 | 6.61 | 6.18 | 0.76% | 44,450 |
| Sep 18, 2026 | 6.73 | 6.73 | 6.41 | 6.56 | 6.13 | -1.65% | 13,121 |
| Sep 17, 2026 | 6.42 | 6.70 | 6.42 | 6.67 | 6.23 | 6.13% | 32,944 |
| Sep 16, 2026 | 6.16 | 6.40 | 6.16 | 6.29 | 5.87 | 2.86% | 14,454 |
| Sep 15, 2026 | 6.33 | 6.33 | 6.10 | 6.11 | 5.71 | -3.48% | 34,327 |
| Sep 14, 2026 | 6.19 | 6.33 | 6.15 | 6.33 | 5.92 | -3.36% | 44,816 |
| Sep 11, 2026 | 7.04 | 7.17 | 6.55 | 6.55 | 6.12 | - | 34,192 |
| Sep 10, 2026 | 6.82 | 6.83 | 6.55 | 6.55 | 6.12 | -5.62% | 62,658 |
| Sep 9, 2026 | 7.07 | 7.07 | 6.90 | 6.94 | 6.49 | -0.29% | 22,084 |
| Sep 8, 2026 | 7.15 | 7.37 | 6.92 | 6.96 | 6.51 | 2.35% | 105,747 |
| Sep 4, 2026 | 6.83 | 6.87 | 6.74 | 6.80 | 6.36 | 2.56% | 60,011 |
| Sep 3, 2026 | 6.39 | 6.70 | 6.39 | 6.63 | 6.20 | 6.08% | 29,054 |
| Sep 2, 2026 | 6.15 | 6.28 | 6.15 | 6.25 | 5.84 | 3.14% | 13,061 |