Harvest Coinbase Enhanced High Income Shares ETF (TSX:CNYE)
Canada
· Delayed Price · Currency is CAD 5.31
-0.44 (-7.57%)
Apr 29, 2026, 2:51 PM EST
TSX:CNYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.57 | 5.57 | 5.22 | 5.28 | - | -8.18% | 83,626 |
| Apr 28, 2026 | 5.67 | 5.78 | 5.60 | 5.75 | 5.75 | -0.78% | 65,230 |
| Apr 27, 2026 | 5.78 | 5.99 | 5.75 | 5.79 | 5.79 | -1.70% | 142,212 |
| Apr 24, 2026 | 5.89 | 5.96 | 5.80 | 5.89 | 5.89 | 0.86% | 26,272 |
| Apr 23, 2026 | 6.03 | 6.03 | 5.75 | 5.84 | 5.84 | -3.79% | 103,954 |
| Apr 22, 2026 | 6.07 | 6.21 | 6.00 | 6.07 | 6.07 | 5.57% | 58,679 |
| Apr 21, 2026 | 6.34 | 6.34 | 5.73 | 5.75 | 5.75 | -8.00% | 183,416 |
| Apr 20, 2026 | 6.00 | 6.25 | 5.90 | 6.25 | 6.25 | 2.46% | 74,901 |
| Apr 17, 2026 | 6.04 | 6.32 | 6.00 | 6.10 | 6.10 | 4.10% | 92,029 |
| Apr 16, 2026 | 5.81 | 5.87 | 5.52 | 5.86 | 5.86 | 1.56% | 125,753 |
| Apr 15, 2026 | 5.45 | 5.77 | 5.38 | 5.77 | 5.77 | 5.87% | 73,252 |
| Apr 14, 2026 | 5.20 | 5.47 | 5.20 | 5.45 | 5.45 | 7.07% | 76,707 |
| Apr 13, 2026 | 4.79 | 5.09 | 4.76 | 5.09 | 5.09 | 4.30% | 66,059 |
| Apr 10, 2026 | 4.93 | 4.93 | 4.70 | 4.88 | 4.88 | -0.51% | 66,930 |
| Apr 9, 2026 | 5.10 | 5.15 | 4.82 | 4.91 | 4.91 | -3.82% | 84,374 |
| Apr 8, 2026 | 5.42 | 5.52 | 5.07 | 5.10 | 5.10 | -0.10% | 123,412 |
| Apr 7, 2026 | 5.04 | 5.11 | 4.83 | 5.11 | 5.11 | -0.20% | 77,093 |
| Apr 6, 2026 | 5.17 | 5.21 | 5.08 | 5.12 | 5.12 | 2.30% | 71,448 |
| Apr 2, 2026 | 4.82 | 5.03 | 4.75 | 5.00 | 5.00 | -0.79% | 92,600 |
| Apr 1, 2026 | 5.24 | 5.24 | 5.00 | 5.04 | 5.04 | -0.98% | 41,729 |
| Mar 31, 2026 | 4.71 | 5.12 | 4.70 | 5.09 | 5.09 | 4.73% | 80,479 |
| Mar 30, 2026 | 4.97 | 5.04 | 4.79 | 4.86 | 4.61 | -0.21% | 143,834 |
| Mar 27, 2026 | 5.15 | 5.16 | 4.82 | 4.87 | 4.62 | -8.37% | 146,948 |
| Mar 26, 2026 | 5.58 | 5.58 | 5.27 | 5.32 | 5.04 | -5.00% | 75,454 |
| Mar 25, 2026 | 5.71 | 5.92 | 5.55 | 5.60 | 5.31 | 0.45% | 92,181 |
| Mar 24, 2026 | 6.21 | 6.22 | 5.43 | 5.57 | 5.28 | -10.88% | 167,444 |
| Mar 23, 2026 | 6.24 | 6.33 | 6.10 | 6.25 | 5.93 | 2.46% | 11,892 |
| Mar 20, 2026 | 6.29 | 6.29 | 6.04 | 6.10 | 5.79 | -3.02% | 59,132 |
| Mar 19, 2026 | 6.11 | 6.32 | 5.98 | 6.29 | 5.97 | 0.96% | 61,461 |
| Mar 18, 2026 | 6.42 | 6.42 | 6.22 | 6.23 | 5.91 | -3.86% | 54,146 |
| Mar 17, 2026 | 6.28 | 6.53 | 6.25 | 6.48 | 6.15 | 3.85% | 68,608 |
| Mar 16, 2026 | 6.21 | 6.31 | 6.11 | 6.24 | 5.92 | 3.65% | 110,753 |
| Mar 13, 2026 | 6.18 | 6.28 | 5.97 | 6.02 | 5.71 | 1.52% | 68,269 |
| Mar 12, 2026 | 6.03 | 6.03 | 5.90 | 5.93 | 5.62 | -2.47% | 19,534 |
| Mar 11, 2026 | 6.01 | 6.17 | 5.89 | 6.08 | 5.77 | 1.33% | 31,319 |
| Mar 10, 2026 | 6.12 | 6.15 | 5.92 | 6.00 | 5.69 | -1.48% | 57,743 |
| Mar 9, 2026 | 6.05 | 6.16 | 5.87 | 6.09 | 5.78 | 1.16% | 47,040 |
| Mar 6, 2026 | 6.10 | 6.17 | 5.94 | 6.02 | 5.71 | -3.68% | 80,125 |
| Mar 5, 2026 | 6.23 | 6.40 | 6.14 | 6.25 | 5.93 | -0.71% | 26,019 |
| Mar 4, 2026 | 5.91 | 6.41 | 5.91 | 6.30 | 5.97 | 12.81% | 72,123 |
| Mar 3, 2026 | 5.44 | 5.69 | 5.32 | 5.58 | 5.29 | -1.59% | 34,207 |
| Mar 2, 2026 | 5.32 | 5.70 | 5.32 | 5.67 | 5.38 | 5.19% | 68,050 |
| Feb 27, 2026 | 5.29 | 5.48 | 5.27 | 5.39 | 5.11 | -8.64% | 32,473 |
| Feb 26, 2026 | 5.83 | 5.91 | 5.70 | 5.90 | 5.36 | -0.34% | 100,994 |
| Feb 25, 2026 | 5.55 | 5.95 | 5.50 | 5.92 | 5.38 | 13.85% | 82,746 |
| Feb 24, 2026 | 5.13 | 5.21 | 4.90 | 5.20 | 4.72 | 0.78% | 82,396 |
| Feb 23, 2026 | 5.35 | 5.36 | 5.10 | 5.16 | 4.69 | -6.86% | 85,336 |
| Feb 20, 2026 | 5.28 | 5.65 | 5.28 | 5.54 | 5.03 | 4.14% | 70,050 |
| Feb 19, 2026 | 5.20 | 5.32 | 5.16 | 5.32 | 4.83 | 1.43% | 24,342 |
| Feb 18, 2026 | 5.30 | 5.59 | 5.22 | 5.25 | 4.76 | -1.78% | 51,173 |
| Feb 17, 2026 | 5.18 | 5.44 | 5.04 | 5.34 | 4.85 | 2.69% | 85,191 |
| Feb 13, 2026 | 4.68 | 5.31 | 4.55 | 5.20 | 4.72 | 19.54% | 126,584 |
| Feb 12, 2026 | 4.79 | 4.79 | 4.29 | 4.35 | 3.95 | -9.19% | 95,041 |
| Feb 11, 2026 | 4.96 | 4.96 | 4.63 | 4.79 | 4.35 | -6.63% | 141,276 |
| Feb 10, 2026 | 5.13 | 5.30 | 5.13 | 5.13 | 4.66 | -3.39% | 41,765 |
| Feb 9, 2026 | 5.08 | 5.32 | 5.06 | 5.31 | 4.82 | 0.57% | 63,733 |
| Feb 6, 2026 | 4.68 | 5.29 | 4.68 | 5.28 | 4.80 | 17.07% | 429,783 |
| Feb 5, 2026 | 5.11 | 5.25 | 4.51 | 4.51 | 4.10 | -16.94% | 204,570 |
| Feb 4, 2026 | 5.72 | 5.72 | 5.27 | 5.43 | 4.93 | -7.02% | 161,415 |
| Feb 3, 2026 | 6.22 | 6.22 | 5.65 | 5.84 | 5.30 | -6.11% | 145,781 |
| Feb 2, 2026 | 6.32 | 6.32 | 6.09 | 6.22 | 5.65 | -4.01% | 160,716 |
| Jan 30, 2026 | 6.62 | 6.62 | 6.31 | 6.48 | 5.89 | -7.03% | 192,075 |
| Jan 29, 2026 | 7.32 | 7.32 | 6.78 | 6.97 | 6.01 | -6.32% | 232,304 |
| Jan 28, 2026 | 7.62 | 7.64 | 7.37 | 7.44 | 6.42 | -1.06% | 130,761 |
| Jan 27, 2026 | 7.70 | 7.70 | 7.43 | 7.52 | 6.49 | -2.59% | 122,080 |
| Jan 26, 2026 | 7.67 | 7.78 | 7.60 | 7.72 | 6.66 | -1.78% | 131,735 |
| Jan 23, 2026 | 8.15 | 8.15 | 7.80 | 7.86 | 6.78 | -3.32% | 111,871 |
| Jan 22, 2026 | 8.40 | 8.40 | 8.13 | 8.13 | 7.01 | -2.52% | 63,276 |
| Jan 21, 2026 | 8.39 | 8.48 | 8.15 | 8.34 | 7.20 | -0.48% | 63,746 |
| Jan 20, 2026 | 8.62 | 8.62 | 8.29 | 8.38 | 7.23 | -7.30% | 240,293 |
| Jan 19, 2026 | 8.90 | 9.04 | 8.74 | 9.04 | 7.80 | 1.12% | 32,584 |
| Jan 16, 2026 | 8.90 | 8.98 | 8.70 | 8.94 | 7.71 | 1.25% | 41,997 |
| Jan 15, 2026 | 9.28 | 9.28 | 8.78 | 8.83 | 7.62 | -6.16% | 121,535 |
| Jan 14, 2026 | 9.45 | 9.63 | 9.31 | 9.41 | 8.12 | 1.02% | 68,951 |
| Jan 13, 2026 | 8.99 | 9.41 | 8.98 | 9.32 | 8.04 | 4.43% | 58,168 |
| Jan 12, 2026 | 8.82 | 9.10 | 8.75 | 8.92 | 7.70 | 0.56% | 60,623 |
| Jan 9, 2026 | 9.03 | 9.03 | 8.71 | 8.87 | 7.65 | -1.77% | 67,588 |
| Jan 8, 2026 | 8.94 | 9.18 | 8.90 | 9.03 | 7.79 | - | 124,896 |
| Jan 7, 2026 | 9.07 | 9.07 | 8.78 | 9.03 | 7.79 | -0.99% | 79,736 |
| Jan 6, 2026 | 9.28 | 9.32 | 8.95 | 9.12 | 7.87 | -1.72% | 57,468 |
| Jan 5, 2026 | 8.95 | 9.41 | 8.95 | 9.28 | 8.01 | 8.16% | 97,160 |
| Jan 2, 2026 | 8.29 | 8.62 | 8.14 | 8.58 | 7.40 | 5.86% | 50,785 |
| Dec 31, 2025 | 8.34 | 8.36 | 8.09 | 8.11 | 6.99 | -6.73% | 119,746 |
| Dec 30, 2025 | 8.78 | 8.87 | 8.69 | 8.69 | 7.20 | -0.86% | 65,626 |
| Dec 29, 2025 | 8.81 | 9.03 | 8.72 | 8.77 | 7.26 | -2.72% | 141,809 |
| Dec 24, 2025 | 9.06 | 9.07 | 8.92 | 9.01 | 7.46 | -1.42% | 43,563 |
| Dec 23, 2025 | 9.17 | 9.25 | 9.00 | 9.14 | 7.57 | -2.87% | 79,031 |
| Dec 22, 2025 | 9.55 | 9.68 | 9.40 | 9.41 | 7.79 | 0.43% | 27,192 |
| Dec 19, 2025 | 9.31 | 9.37 | 9.11 | 9.37 | 7.76 | 3.88% | 36,612 |
| Dec 18, 2025 | 9.60 | 9.69 | 9.02 | 9.02 | 7.47 | -2.59% | 57,426 |
| Dec 17, 2025 | 9.70 | 9.84 | 9.23 | 9.26 | 7.67 | -3.14% | 48,611 |
| Dec 16, 2025 | 9.55 | 9.73 | 9.48 | 9.56 | 7.92 | 0.74% | 29,116 |
| Dec 15, 2025 | 10.18 | 10.18 | 9.36 | 9.49 | 7.86 | -6.50% | 115,664 |
| Dec 12, 2025 | 10.30 | 10.50 | 10.00 | 10.15 | 8.40 | -0.20% | 43,176 |
| Dec 11, 2025 | 10.12 | 10.23 | 9.89 | 10.17 | 8.42 | -2.77% | 60,209 |
| Dec 10, 2025 | 10.39 | 10.51 | 10.28 | 10.46 | 8.66 | -0.48% | 45,670 |
| Dec 9, 2025 | 10.30 | 10.78 | 10.14 | 10.51 | 8.70 | 0.96% | 20,866 |
| Dec 8, 2025 | 10.34 | 10.46 | 10.23 | 10.41 | 8.62 | 1.96% | 33,892 |
| Dec 5, 2025 | 10.32 | 10.38 | 10.09 | 10.21 | 8.45 | -2.48% | 23,111 |
| Dec 4, 2025 | 10.48 | 10.73 | 10.41 | 10.47 | 8.67 | -1.13% | 47,361 |