Harvest Coinbase Enhanced High Income Shares ETF (TSX:CNYE)
Canada
· Delayed Price · Currency is CAD 6.09
+0.07 (1.16%)
At close: Mar 9, 2026
TSX:CNYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.05 | 6.16 | 5.87 | 6.09 | 6.09 | 1.16% | 47,040 |
| Mar 6, 2026 | 6.10 | 6.17 | 5.94 | 6.02 | 6.02 | -3.68% | 80,125 |
| Mar 5, 2026 | 6.23 | 6.40 | 6.14 | 6.25 | 6.25 | -0.71% | 26,019 |
| Mar 4, 2026 | 5.91 | 6.41 | 5.91 | 6.30 | 6.30 | 12.81% | 72,123 |
| Mar 3, 2026 | 5.44 | 5.69 | 5.32 | 5.58 | 5.58 | -1.59% | 34,207 |
| Mar 2, 2026 | 5.32 | 5.70 | 5.32 | 5.67 | 5.67 | 5.19% | 68,050 |
| Feb 27, 2026 | 5.29 | 5.48 | 5.27 | 5.39 | 5.39 | -8.64% | 32,473 |
| Feb 26, 2026 | 5.83 | 5.91 | 5.70 | 5.90 | 5.65 | -0.34% | 100,994 |
| Feb 25, 2026 | 5.55 | 5.95 | 5.50 | 5.92 | 5.67 | 13.85% | 82,746 |
| Feb 24, 2026 | 5.13 | 5.21 | 4.90 | 5.20 | 4.98 | 0.78% | 82,396 |
| Feb 23, 2026 | 5.35 | 5.36 | 5.10 | 5.16 | 4.94 | -6.86% | 85,336 |
| Feb 20, 2026 | 5.28 | 5.65 | 5.28 | 5.54 | 5.31 | 4.14% | 70,050 |
| Feb 19, 2026 | 5.20 | 5.32 | 5.16 | 5.32 | 5.09 | 1.43% | 24,342 |
| Feb 18, 2026 | 5.30 | 5.59 | 5.22 | 5.25 | 5.02 | -1.78% | 51,173 |
| Feb 17, 2026 | 5.18 | 5.44 | 5.04 | 5.34 | 5.11 | 2.69% | 85,191 |
| Feb 13, 2026 | 4.68 | 5.31 | 4.55 | 5.20 | 4.98 | 19.54% | 126,584 |
| Feb 12, 2026 | 4.79 | 4.79 | 4.29 | 4.35 | 4.17 | -9.19% | 95,041 |
| Feb 11, 2026 | 4.96 | 4.96 | 4.63 | 4.79 | 4.59 | -6.63% | 141,276 |
| Feb 10, 2026 | 5.13 | 5.30 | 5.13 | 5.13 | 4.91 | -3.39% | 41,765 |
| Feb 9, 2026 | 5.08 | 5.32 | 5.06 | 5.31 | 5.09 | 0.57% | 63,733 |
| Feb 6, 2026 | 4.68 | 5.29 | 4.68 | 5.28 | 5.06 | 17.07% | 429,783 |
| Feb 5, 2026 | 5.11 | 5.25 | 4.51 | 4.51 | 4.32 | -16.94% | 204,570 |
| Feb 4, 2026 | 5.72 | 5.72 | 5.27 | 5.43 | 5.20 | -7.02% | 161,415 |
| Feb 3, 2026 | 6.22 | 6.22 | 5.65 | 5.84 | 5.59 | -6.11% | 145,781 |
| Feb 2, 2026 | 6.32 | 6.32 | 6.09 | 6.22 | 5.96 | -4.01% | 160,716 |
| Jan 30, 2026 | 6.62 | 6.62 | 6.31 | 6.48 | 6.21 | -7.03% | 192,075 |
| Jan 29, 2026 | 7.32 | 7.32 | 6.78 | 6.97 | 6.34 | -6.32% | 232,304 |
| Jan 28, 2026 | 7.62 | 7.64 | 7.37 | 7.44 | 6.77 | -1.06% | 130,761 |
| Jan 27, 2026 | 7.70 | 7.70 | 7.43 | 7.52 | 6.84 | -2.59% | 122,080 |
| Jan 26, 2026 | 7.67 | 7.78 | 7.60 | 7.72 | 7.02 | -1.78% | 131,735 |
| Jan 23, 2026 | 8.15 | 8.15 | 7.80 | 7.86 | 7.15 | -3.32% | 111,871 |
| Jan 22, 2026 | 8.40 | 8.40 | 8.13 | 8.13 | 7.39 | -2.52% | 63,276 |
| Jan 21, 2026 | 8.39 | 8.48 | 8.15 | 8.34 | 7.59 | -0.48% | 63,746 |
| Jan 20, 2026 | 8.62 | 8.62 | 8.29 | 8.38 | 7.62 | -7.30% | 240,293 |
| Jan 19, 2026 | 8.90 | 9.04 | 8.74 | 9.04 | 8.22 | 1.12% | 32,584 |
| Jan 16, 2026 | 8.90 | 8.98 | 8.70 | 8.94 | 8.13 | 1.25% | 41,997 |
| Jan 15, 2026 | 9.28 | 9.28 | 8.78 | 8.83 | 8.03 | -6.16% | 121,535 |
| Jan 14, 2026 | 9.45 | 9.63 | 9.31 | 9.41 | 8.56 | 1.02% | 68,951 |
| Jan 13, 2026 | 8.99 | 9.41 | 8.98 | 9.32 | 8.47 | 4.43% | 58,168 |
| Jan 12, 2026 | 8.82 | 9.10 | 8.75 | 8.92 | 8.11 | 0.56% | 60,623 |
| Jan 9, 2026 | 9.03 | 9.03 | 8.71 | 8.87 | 8.07 | -1.77% | 67,588 |
| Jan 8, 2026 | 8.94 | 9.18 | 8.90 | 9.03 | 8.21 | - | 124,896 |
| Jan 7, 2026 | 9.07 | 9.07 | 8.78 | 9.03 | 8.21 | -0.99% | 79,736 |
| Jan 6, 2026 | 9.28 | 9.32 | 8.95 | 9.12 | 8.30 | -1.72% | 57,468 |
| Jan 5, 2026 | 8.95 | 9.41 | 8.95 | 9.28 | 8.44 | 8.16% | 97,160 |
| Jan 2, 2026 | 8.29 | 8.62 | 8.14 | 8.58 | 7.80 | 5.86% | 50,785 |
| Dec 31, 2025 | 8.34 | 8.36 | 8.09 | 8.11 | 7.37 | -6.73% | 119,746 |
| Dec 30, 2025 | 8.78 | 8.87 | 8.69 | 8.69 | 7.59 | -0.86% | 65,626 |
| Dec 29, 2025 | 8.81 | 9.03 | 8.72 | 8.77 | 7.65 | -2.72% | 141,809 |
| Dec 24, 2025 | 9.06 | 9.07 | 8.92 | 9.01 | 7.86 | -1.42% | 43,563 |
| Dec 23, 2025 | 9.17 | 9.25 | 9.00 | 9.14 | 7.98 | -2.87% | 79,031 |
| Dec 22, 2025 | 9.55 | 9.68 | 9.40 | 9.41 | 8.21 | 0.43% | 27,192 |
| Dec 19, 2025 | 9.31 | 9.37 | 9.11 | 9.37 | 8.18 | 3.88% | 36,612 |
| Dec 18, 2025 | 9.60 | 9.69 | 9.02 | 9.02 | 7.87 | -2.59% | 57,426 |
| Dec 17, 2025 | 9.70 | 9.84 | 9.23 | 9.26 | 8.08 | -3.14% | 48,611 |
| Dec 16, 2025 | 9.55 | 9.73 | 9.48 | 9.56 | 8.34 | 0.74% | 29,116 |
| Dec 15, 2025 | 10.18 | 10.18 | 9.36 | 9.49 | 8.28 | -6.50% | 115,664 |
| Dec 12, 2025 | 10.30 | 10.50 | 10.00 | 10.15 | 8.86 | -0.20% | 43,176 |
| Dec 11, 2025 | 10.12 | 10.23 | 9.89 | 10.17 | 8.88 | -2.77% | 60,209 |
| Dec 10, 2025 | 10.39 | 10.51 | 10.28 | 10.46 | 9.13 | -0.48% | 45,670 |
| Dec 9, 2025 | 10.30 | 10.78 | 10.14 | 10.51 | 9.17 | 0.96% | 20,866 |
| Dec 8, 2025 | 10.34 | 10.46 | 10.23 | 10.41 | 9.09 | 1.96% | 33,892 |
| Dec 5, 2025 | 10.32 | 10.38 | 10.09 | 10.21 | 8.91 | -2.48% | 23,111 |
| Dec 4, 2025 | 10.48 | 10.73 | 10.41 | 10.47 | 9.14 | -1.13% | 47,361 |
| Dec 3, 2025 | 10.21 | 10.61 | 10.07 | 10.59 | 9.24 | 5.16% | 13,410 |
| Dec 2, 2025 | 10.24 | 10.42 | 10.07 | 10.07 | 8.79 | 1.77% | 24,918 |
| Dec 1, 2025 | 9.93 | 10.11 | 9.60 | 9.90 | 8.64 | -5.22% | 71,693 |
| Nov 28, 2025 | 10.52 | 10.64 | 10.32 | 10.44 | 9.11 | -4.22% | 38,915 |
| Nov 27, 2025 | 10.60 | 11.13 | 10.60 | 10.90 | 9.17 | 3.12% | 88,155 |
| Nov 26, 2025 | 10.22 | 10.62 | 10.15 | 10.57 | 8.89 | 4.65% | 51,394 |
| Nov 25, 2025 | 9.91 | 10.11 | 9.50 | 10.10 | 8.49 | -0.93% | 35,791 |
| Nov 24, 2025 | 9.68 | 10.23 | 9.60 | 10.20 | 8.57 | 7.77% | 61,831 |
| Nov 21, 2025 | 9.56 | 9.66 | 9.05 | 9.46 | 7.95 | 1.07% | 159,020 |
| Nov 20, 2025 | 10.44 | 10.55 | 9.26 | 9.36 | 7.87 | -8.68% | 48,230 |
| Nov 19, 2025 | 10.40 | 10.49 | 9.77 | 10.25 | 8.62 | -1.82% | 187,222 |
| Nov 18, 2025 | 10.48 | 10.89 | 10.44 | 10.44 | 8.78 | -1.69% | 206,170 |
| Nov 17, 2025 | 11.17 | 11.28 | 10.35 | 10.62 | 8.93 | -8.37% | 184,655 |
| Nov 14, 2025 | 11.24 | 11.90 | 10.80 | 11.59 | 9.75 | 0.52% | 115,148 |
| Nov 13, 2025 | 12.41 | 12.51 | 11.40 | 11.53 | 9.70 | -7.98% | 178,347 |
| Nov 12, 2025 | 12.79 | 12.84 | 12.40 | 12.53 | 10.54 | 0.24% | 91,808 |
| Nov 11, 2025 | 12.90 | 13.01 | 12.50 | 12.50 | 10.51 | -5.23% | 105,014 |
| Nov 10, 2025 | 13.36 | 13.40 | 12.90 | 13.19 | 11.09 | 3.05% | 86,539 |
| Nov 7, 2025 | 11.77 | 12.80 | 11.51 | 12.80 | 10.76 | 5.61% | 141,337 |
| Nov 6, 2025 | 13.22 | 13.22 | 12.08 | 12.12 | 10.19 | -9.21% | 429,076 |
| Nov 5, 2025 | 13.04 | 13.53 | 12.90 | 13.35 | 11.23 | 4.71% | 247,084 |
| Nov 4, 2025 | 13.38 | 13.57 | 12.72 | 12.75 | 10.72 | -7.94% | 96,052 |
| Nov 3, 2025 | 14.42 | 14.45 | 13.65 | 13.85 | 11.65 | -4.48% | 160,766 |
| Oct 31, 2025 | 14.21 | 15.25 | 14.07 | 14.50 | 12.19 | 3.09% | 173,667 |
| Oct 30, 2025 | 14.88 | 14.88 | 14.06 | 14.07 | 11.49 | -6.23% | 196,815 |
| Oct 29, 2025 | 15.40 | 15.45 | 14.81 | 15.00 | 12.25 | -1.83% | 120,899 |
| Oct 28, 2025 | 15.84 | 15.92 | 15.23 | 15.28 | 12.48 | -2.49% | 67,749 |
| Oct 27, 2025 | 15.73 | 16.17 | 15.44 | 15.67 | 12.80 | 2.28% | 153,570 |
| Oct 24, 2025 | 14.35 | 15.37 | 14.35 | 15.32 | 12.52 | 11.34% | 105,116 |
| Oct 23, 2025 | 13.71 | 13.99 | 13.53 | 13.76 | 11.24 | 0.95% | 115,981 |
| Oct 22, 2025 | 14.26 | 14.26 | 13.13 | 13.63 | 11.14 | -6.52% | 286,390 |
| Oct 21, 2025 | 14.77 | 14.82 | 14.48 | 14.58 | 11.91 | -1.65% | 74,509 |
| Oct 20, 2025 | 14.68 | 15.27 | 14.61 | 14.83 | 12.11 | 2.45% | 184,785 |
| Oct 17, 2025 | 13.56 | 14.47 | 13.50 | 14.47 | 11.82 | 2.44% | 175,259 |
| Oct 16, 2025 | 14.48 | 14.72 | 14.06 | 14.13 | 11.54 | -1.91% | 105,263 |
| Oct 15, 2025 | 14.90 | 14.94 | 14.30 | 14.40 | 11.76 | -1.91% | 89,520 |