Harvest Circle Enhanced High Income Shares ETF (TSX:CRCY)
Canada
· Delayed Price · Currency is CAD 5.35
-0.01 (-0.09%)
At close: Apr 28, 2026
TSX:CRCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.26 | 5.39 | 5.25 | 5.35 | 5.35 | -0.09% | 46,541 |
| Apr 27, 2026 | 5.66 | 5.66 | 5.32 | 5.36 | 5.36 | -4.72% | 85,258 |
| Apr 24, 2026 | 5.76 | 5.78 | 5.52 | 5.62 | 5.62 | -0.71% | 35,111 |
| Apr 23, 2026 | 5.80 | 5.84 | 5.55 | 5.66 | 5.66 | -3.25% | 70,247 |
| Apr 22, 2026 | 5.68 | 5.92 | 5.68 | 5.85 | 5.85 | 8.23% | 27,649 |
| Apr 21, 2026 | 5.82 | 5.82 | 5.38 | 5.41 | 5.41 | -9.77% | 157,953 |
| Apr 20, 2026 | 5.75 | 6.00 | 5.55 | 5.99 | 5.99 | 0.50% | 63,467 |
| Apr 17, 2026 | 6.21 | 6.22 | 5.80 | 5.96 | 5.96 | -1.97% | 146,449 |
| Apr 16, 2026 | 6.08 | 6.10 | 5.74 | 6.08 | 6.08 | 1.50% | 96,619 |
| Apr 15, 2026 | 6.13 | 6.13 | 5.85 | 5.99 | 5.99 | -0.17% | 53,280 |
| Apr 14, 2026 | 5.83 | 6.26 | 5.80 | 6.00 | 6.00 | 8.30% | 80,021 |
| Apr 13, 2026 | 4.86 | 5.54 | 4.80 | 5.54 | 5.54 | 13.06% | 56,253 |
| Apr 10, 2026 | 4.94 | 5.00 | 4.75 | 4.90 | 4.90 | 4.48% | 27,589 |
| Apr 9, 2026 | 5.26 | 5.26 | 4.66 | 4.69 | 4.69 | -11.51% | 88,877 |
| Apr 8, 2026 | 5.66 | 5.66 | 5.25 | 5.30 | 5.30 | -0.28% | 24,698 |
| Apr 7, 2026 | 5.16 | 5.37 | 4.95 | 5.32 | 5.32 | 1.63% | 26,500 |
| Apr 6, 2026 | 5.17 | 5.30 | 5.15 | 5.23 | 5.23 | 3.16% | 11,616 |
| Apr 2, 2026 | 4.82 | 5.07 | 4.67 | 5.07 | 5.07 | -0.39% | 32,743 |
| Apr 1, 2026 | 5.57 | 5.57 | 5.08 | 5.09 | 5.09 | -6.43% | 28,932 |
| Mar 31, 2026 | 5.22 | 5.59 | 5.04 | 5.44 | 5.44 | -0.55% | 37,292 |
| Mar 30, 2026 | 5.83 | 5.83 | 5.22 | 5.47 | 5.19 | -2.06% | 80,304 |
| Mar 27, 2026 | 5.85 | 5.85 | 5.40 | 5.59 | 5.30 | -5.66% | 44,815 |
| Mar 26, 2026 | 6.26 | 6.27 | 5.86 | 5.92 | 5.62 | -5.28% | 42,187 |
| Mar 25, 2026 | 6.34 | 6.59 | 6.16 | 6.25 | 5.93 | 2.46% | 73,915 |
| Mar 24, 2026 | 7.68 | 7.81 | 5.88 | 6.10 | 5.79 | -22.09% | 233,626 |
| Mar 23, 2026 | 7.73 | 7.85 | 7.55 | 7.83 | 7.43 | -0.51% | 15,937 |
| Mar 20, 2026 | 7.90 | 8.07 | 7.59 | 7.87 | 7.47 | -0.38% | 51,813 |
| Mar 19, 2026 | 7.83 | 7.98 | 7.53 | 7.90 | 7.50 | -2.47% | 56,889 |
| Mar 18, 2026 | 8.12 | 8.20 | 7.88 | 8.10 | 7.69 | 2.27% | 24,965 |
| Mar 17, 2026 | 7.72 | 8.25 | 7.62 | 7.92 | 7.51 | 3.39% | 189,780 |
| Mar 16, 2026 | 7.34 | 7.70 | 7.34 | 7.66 | 7.27 | 7.81% | 55,221 |
| Mar 13, 2026 | 7.20 | 7.25 | 6.91 | 7.11 | 6.74 | 0.78% | 65,155 |
| Mar 12, 2026 | 6.95 | 7.14 | 6.92 | 7.05 | 6.69 | 2.17% | 28,297 |
| Mar 11, 2026 | 7.25 | 7.50 | 6.89 | 6.90 | 6.55 | -3.90% | 57,141 |
| Mar 10, 2026 | 6.85 | 7.35 | 6.84 | 7.18 | 6.81 | 5.59% | 72,580 |
| Mar 9, 2026 | 6.35 | 6.82 | 6.35 | 6.80 | 6.45 | 9.50% | 75,401 |
| Mar 6, 2026 | 6.32 | 6.50 | 6.17 | 6.21 | 5.89 | -4.17% | 26,864 |
| Mar 5, 2026 | 6.46 | 6.70 | 6.40 | 6.48 | 6.15 | 0.78% | 70,683 |
| Mar 4, 2026 | 6.38 | 6.50 | 6.23 | 6.43 | 6.10 | 3.71% | 108,912 |
| Mar 3, 2026 | 5.71 | 6.40 | 5.70 | 6.20 | 5.88 | 5.08% | 180,300 |
| Mar 2, 2026 | 5.06 | 5.96 | 5.06 | 5.90 | 5.60 | 12.81% | 197,406 |
| Feb 27, 2026 | 5.30 | 5.32 | 5.11 | 5.23 | 4.96 | -7.43% | 42,286 |
| Feb 26, 2026 | 5.37 | 5.85 | 5.32 | 5.65 | 5.16 | 4.24% | 120,204 |
| Feb 25, 2026 | 4.98 | 5.45 | 4.76 | 5.42 | 4.95 | 31.55% | 111,662 |
| Feb 24, 2026 | 4.00 | 4.23 | 4.00 | 4.12 | 3.76 | 0.98% | 30,245 |
| Feb 23, 2026 | 4.18 | 4.19 | 4.01 | 4.08 | 3.73 | -3.55% | 94,221 |
| Feb 20, 2026 | 4.20 | 4.40 | 4.15 | 4.23 | 3.86 | 2.17% | 27,487 |
| Feb 19, 2026 | 4.20 | 4.20 | 3.98 | 4.14 | 3.78 | -2.47% | 32,539 |
| Feb 18, 2026 | 4.18 | 4.32 | 4.10 | 4.25 | 3.88 | 3.54% | 20,408 |
| Feb 17, 2026 | 3.95 | 4.20 | 3.80 | 4.10 | 3.75 | 3.27% | 35,823 |
| Feb 13, 2026 | 3.84 | 4.12 | 3.84 | 3.97 | 3.63 | 6.72% | 26,673 |
| Feb 12, 2026 | 3.85 | 3.85 | 3.62 | 3.72 | 3.40 | -1.06% | 25,837 |
| Feb 11, 2026 | 3.92 | 3.92 | 3.64 | 3.76 | 3.43 | -4.81% | 24,971 |
| Feb 10, 2026 | 3.84 | 4.07 | 3.84 | 3.95 | 3.61 | - | 20,791 |
| Feb 9, 2026 | 3.69 | 4.00 | 3.68 | 3.95 | 3.61 | -0.50% | 46,933 |
| Feb 6, 2026 | 3.56 | 3.97 | 3.47 | 3.97 | 3.63 | 23.68% | 198,284 |
| Feb 5, 2026 | 3.43 | 3.46 | 3.19 | 3.21 | 2.93 | -10.08% | 51,024 |
| Feb 4, 2026 | 3.69 | 3.69 | 3.31 | 3.57 | 3.26 | -2.72% | 49,130 |
| Feb 3, 2026 | 3.92 | 3.92 | 3.49 | 3.67 | 3.35 | -6.38% | 78,910 |
| Feb 2, 2026 | 4.25 | 4.25 | 3.89 | 3.92 | 3.58 | -9.47% | 100,834 |
| Jan 30, 2026 | 4.57 | 4.57 | 4.18 | 4.33 | 3.96 | -10.72% | 52,816 |
| Jan 29, 2026 | 5.08 | 5.10 | 4.74 | 4.85 | 4.20 | -10.35% | 203,894 |
| Jan 28, 2026 | 5.35 | 5.64 | 5.28 | 5.41 | 4.69 | 6.50% | 67,379 |
| Jan 27, 2026 | 5.26 | 5.26 | 4.91 | 5.08 | 4.40 | -2.96% | 169,422 |
| Jan 26, 2026 | 5.16 | 5.35 | 5.15 | 5.24 | 4.54 | -0.10% | 26,413 |
| Jan 23, 2026 | 5.26 | 5.35 | 5.16 | 5.24 | 4.54 | -0.19% | 25,992 |
| Jan 22, 2026 | 5.48 | 5.48 | 5.25 | 5.25 | 4.55 | -2.96% | 67,261 |
| Jan 21, 2026 | 5.47 | 5.54 | 5.21 | 5.41 | 4.69 | -0.28% | 32,211 |
| Jan 20, 2026 | 5.66 | 5.79 | 5.43 | 5.43 | 4.70 | -9.28% | 109,519 |
| Jan 19, 2026 | 6.06 | 6.06 | 5.80 | 5.98 | 5.18 | 0.25% | 50,303 |
| Jan 16, 2026 | 5.85 | 6.05 | 5.68 | 5.97 | 5.17 | 3.56% | 40,721 |
| Jan 15, 2026 | 6.42 | 6.42 | 5.75 | 5.76 | 4.99 | -10.14% | 280,305 |
| Jan 14, 2026 | 6.40 | 6.68 | 6.20 | 6.41 | 5.55 | 1.58% | 39,309 |
| Jan 13, 2026 | 6.29 | 6.35 | 6.09 | 6.31 | 5.47 | 0.96% | 50,745 |
| Jan 12, 2026 | 6.15 | 6.26 | 6.02 | 6.25 | 5.42 | 0.16% | 41,558 |
| Jan 9, 2026 | 6.22 | 6.37 | 6.00 | 6.24 | 5.41 | 1.63% | 74,953 |
| Jan 8, 2026 | 6.02 | 6.23 | 5.98 | 6.14 | 5.32 | 1.15% | 126,262 |
| Jan 7, 2026 | 6.27 | 6.27 | 6.06 | 6.07 | 5.26 | -4.26% | 59,638 |
| Jan 6, 2026 | 6.45 | 6.45 | 6.11 | 6.34 | 5.49 | 0.48% | 44,653 |
| Jan 5, 2026 | 6.34 | 6.51 | 6.10 | 6.31 | 5.47 | 2.10% | 93,408 |
| Jan 2, 2026 | 6.00 | 6.28 | 5.88 | 6.18 | 5.35 | 5.64% | 71,825 |
| Dec 31, 2025 | 5.90 | 5.91 | 5.79 | 5.85 | 5.07 | -5.34% | 53,911 |
| Dec 30, 2025 | 6.20 | 6.40 | 6.15 | 6.18 | 5.09 | -0.72% | 85,018 |
| Dec 29, 2025 | 6.09 | 6.40 | 6.09 | 6.23 | 5.13 | -1.81% | 73,071 |
| Dec 24, 2025 | 6.37 | 6.37 | 6.15 | 6.34 | 5.23 | -0.39% | 32,840 |
| Dec 23, 2025 | 6.59 | 6.59 | 6.25 | 6.37 | 5.25 | -4.72% | 91,999 |
| Dec 22, 2025 | 6.75 | 6.97 | 6.68 | 6.68 | 5.51 | 0.45% | 86,202 |
| Dec 19, 2025 | 6.42 | 6.65 | 6.40 | 6.65 | 5.48 | 6.40% | 18,032 |
| Dec 18, 2025 | 6.28 | 6.42 | 6.25 | 6.25 | 5.15 | 2.12% | 30,298 |
| Dec 17, 2025 | 6.46 | 6.52 | 6.12 | 6.12 | 5.05 | -3.77% | 13,002 |
| Dec 16, 2025 | 5.95 | 6.41 | 5.95 | 6.36 | 5.24 | 9.47% | 32,970 |
| Dec 15, 2025 | 6.40 | 6.40 | 5.76 | 5.81 | 4.79 | -9.78% | 72,479 |
| Dec 12, 2025 | 6.85 | 6.91 | 6.34 | 6.44 | 5.31 | -5.71% | 21,633 |
| Dec 11, 2025 | 6.59 | 6.84 | 6.43 | 6.83 | 5.63 | 0.15% | 29,130 |
| Dec 10, 2025 | 6.77 | 6.83 | 6.60 | 6.82 | 5.62 | -1.02% | 21,673 |
| Dec 9, 2025 | 6.41 | 6.96 | 6.35 | 6.89 | 5.68 | 6.00% | 58,918 |
| Dec 8, 2025 | 6.80 | 6.80 | 6.31 | 6.50 | 5.36 | -1.07% | 58,566 |
| Dec 5, 2025 | 6.64 | 6.67 | 6.13 | 6.57 | 5.42 | -3.81% | 71,348 |
| Dec 4, 2025 | 6.50 | 6.85 | 6.50 | 6.83 | 5.63 | 1.19% | 11,192 |
| Dec 3, 2025 | 6.07 | 6.75 | 5.90 | 6.75 | 5.56 | 12.88% | 30,476 |