Harvest Netflix Enhanced High Income Shares ETF (TSX:NFLY)
Canada
· Delayed Price · Currency is CAD 8.99
-0.05 (-0.55%)
At close: Mar 9, 2026
TSX:NFLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.95 | 8.99 | 8.82 | 8.99 | 8.99 | -0.55% | 23,183 |
| Mar 6, 2026 | 9.09 | 9.13 | 8.95 | 9.04 | 9.04 | -0.99% | 18,633 |
| Mar 5, 2026 | 9.03 | 9.14 | 9.03 | 9.13 | 9.13 | 1.00% | 14,586 |
| Mar 4, 2026 | 9.06 | 9.14 | 8.98 | 9.04 | 9.04 | 0.44% | 7,980 |
| Mar 3, 2026 | 8.84 | 9.01 | 8.83 | 9.00 | 9.00 | 0.22% | 17,912 |
| Mar 2, 2026 | 8.66 | 9.00 | 8.66 | 8.98 | 8.98 | 1.01% | 30,913 |
| Feb 27, 2026 | 8.65 | 8.90 | 8.35 | 8.89 | 8.89 | 10.30% | 122,515 |
| Feb 26, 2026 | 7.90 | 8.13 | 7.90 | 8.06 | 7.90 | 1.70% | 40,263 |
| Feb 25, 2026 | 7.47 | 7.93 | 7.47 | 7.93 | 7.77 | 7.38% | 53,897 |
| Feb 24, 2026 | 7.23 | 7.38 | 7.18 | 7.38 | 7.23 | 2.79% | 7,737 |
| Feb 23, 2026 | 7.37 | 7.37 | 7.07 | 7.18 | 7.04 | -3.62% | 29,000 |
| Feb 20, 2026 | 7.22 | 7.45 | 7.22 | 7.45 | 7.30 | 2.76% | 8,238 |
| Feb 19, 2026 | 7.39 | 7.39 | 7.23 | 7.25 | 7.11 | -1.83% | 4,012 |
| Feb 18, 2026 | 7.29 | 7.41 | 7.18 | 7.39 | 7.24 | 2.07% | 15,539 |
| Feb 17, 2026 | 7.22 | 7.34 | 7.07 | 7.24 | 7.09 | 0.49% | 31,976 |
| Feb 13, 2026 | 7.13 | 7.22 | 7.13 | 7.20 | 7.06 | 1.41% | 26,076 |
| Feb 12, 2026 | 7.44 | 7.44 | 7.03 | 7.10 | 6.96 | -5.46% | 29,027 |
| Feb 11, 2026 | 7.76 | 7.76 | 7.47 | 7.51 | 7.36 | -3.35% | 17,151 |
| Feb 10, 2026 | 7.84 | 8.00 | 7.77 | 7.77 | 7.62 | 1.04% | 11,205 |
| Feb 9, 2026 | 7.79 | 7.79 | 7.53 | 7.69 | 7.54 | -1.91% | 12,311 |
| Feb 6, 2026 | 7.74 | 7.84 | 7.66 | 7.84 | 7.68 | 1.69% | 19,456 |
| Feb 5, 2026 | 7.74 | 7.95 | 7.65 | 7.71 | 7.56 | 1.31% | 52,945 |
| Feb 4, 2026 | 7.56 | 7.72 | 7.54 | 7.61 | 7.46 | 0.53% | 19,175 |
| Feb 3, 2026 | 7.85 | 7.86 | 7.51 | 7.57 | 7.42 | -4.36% | 36,463 |
| Feb 2, 2026 | 8.00 | 8.16 | 7.92 | 7.92 | 7.76 | -0.69% | 18,735 |
| Jan 30, 2026 | 7.87 | 7.98 | 7.87 | 7.97 | 7.81 | -0.38% | 21,066 |
| Jan 29, 2026 | 8.16 | 8.16 | 7.96 | 8.00 | 7.68 | -2.79% | 41,806 |
| Jan 28, 2026 | 8.36 | 8.41 | 8.20 | 8.23 | 7.91 | -1.32% | 13,011 |
| Jan 27, 2026 | 8.36 | 8.36 | 8.19 | 8.34 | 8.01 | -1.30% | 18,130 |
| Jan 26, 2026 | 8.57 | 8.57 | 8.40 | 8.45 | 8.12 | -0.35% | 21,279 |
| Jan 23, 2026 | 8.20 | 8.50 | 8.20 | 8.48 | 8.15 | 3.10% | 16,101 |
| Jan 22, 2026 | 8.42 | 8.42 | 8.18 | 8.23 | 7.90 | -3.12% | 47,578 |
| Jan 21, 2026 | 8.25 | 8.49 | 8.06 | 8.49 | 8.16 | -1.85% | 88,690 |
| Jan 20, 2026 | 8.81 | 8.90 | 8.65 | 8.65 | 8.31 | -2.70% | 65,395 |
| Jan 19, 2026 | 8.99 | 8.99 | 8.74 | 8.89 | 8.54 | 1.48% | 19,523 |
| Jan 16, 2026 | 8.85 | 8.85 | 8.74 | 8.76 | 8.41 | 0.23% | 13,426 |
| Jan 15, 2026 | 8.86 | 8.88 | 8.71 | 8.74 | 8.40 | -0.74% | 9,030 |
| Jan 14, 2026 | 9.12 | 9.14 | 8.74 | 8.81 | 8.46 | -2.49% | 37,914 |
| Jan 13, 2026 | 8.89 | 9.05 | 8.88 | 9.03 | 8.67 | 1.46% | 45,477 |
| Jan 12, 2026 | 8.93 | 8.99 | 8.89 | 8.90 | 8.55 | -0.11% | 37,677 |
| Jan 9, 2026 | 8.98 | 8.98 | 8.79 | 8.91 | 8.56 | -1.16% | 40,743 |
| Jan 8, 2026 | 9.02 | 9.05 | 8.92 | 9.02 | 8.66 | -0.17% | 11,572 |
| Jan 7, 2026 | 9.11 | 9.12 | 8.92 | 9.03 | 8.67 | 0.33% | 10,185 |
| Jan 6, 2026 | 9.05 | 9.05 | 8.89 | 9.00 | 8.64 | -0.61% | 18,999 |
| Jan 5, 2026 | 8.95 | 9.16 | 8.95 | 9.06 | 8.70 | 0.84% | 18,573 |
| Jan 2, 2026 | 9.34 | 9.34 | 8.98 | 8.98 | 8.63 | -3.54% | 25,134 |
| Dec 31, 2025 | 9.27 | 9.35 | 9.22 | 9.31 | 8.94 | -1.79% | 8,507 |
| Dec 30, 2025 | 9.48 | 9.50 | 9.45 | 9.48 | 8.91 | -0.58% | 14,895 |
| Dec 29, 2025 | 9.48 | 9.58 | 9.46 | 9.54 | 8.97 | 1.11% | 11,214 |
| Dec 24, 2025 | 9.41 | 9.43 | 9.35 | 9.43 | 8.87 | -0.11% | 2,671 |
| Dec 23, 2025 | 9.45 | 9.45 | 9.40 | 9.44 | 8.88 | -0.11% | 7,735 |
| Dec 22, 2025 | 9.59 | 9.59 | 9.41 | 9.45 | 8.89 | -1.56% | 27,152 |
| Dec 19, 2025 | 9.51 | 9.73 | 9.51 | 9.60 | 9.03 | 0.52% | 14,196 |
| Dec 18, 2025 | 9.68 | 9.71 | 9.50 | 9.55 | 8.98 | -0.93% | 7,125 |
| Dec 17, 2025 | 9.77 | 9.90 | 9.64 | 9.64 | 9.06 | 0.52% | 5,997 |
| Dec 16, 2025 | 9.45 | 9.59 | 9.45 | 9.59 | 9.02 | 0.89% | 10,610 |
| Dec 15, 2025 | 9.79 | 9.79 | 9.49 | 9.51 | 8.94 | -1.60% | 10,609 |
| Dec 12, 2025 | 9.68 | 9.82 | 9.64 | 9.66 | 9.08 | 1.36% | 13,328 |
| Dec 11, 2025 | 9.51 | 9.61 | 9.41 | 9.53 | 8.96 | 1.38% | 11,671 |
| Dec 10, 2025 | 9.92 | 9.92 | 9.38 | 9.40 | 8.84 | -5.15% | 49,432 |
| Dec 9, 2025 | 9.95 | 9.97 | 9.80 | 9.91 | 9.32 | -0.20% | 10,941 |
| Dec 8, 2025 | 10.25 | 10.25 | 9.74 | 9.93 | 9.34 | -3.50% | 54,138 |
| Dec 5, 2025 | 10.21 | 10.76 | 10.10 | 10.29 | 9.68 | -4.55% | 24,513 |
| Dec 4, 2025 | 10.82 | 10.82 | 10.63 | 10.78 | 10.14 | -0.83% | 13,260 |
| Dec 3, 2025 | 11.17 | 11.17 | 10.69 | 10.87 | 10.22 | -5.89% | 40,746 |
| Dec 2, 2025 | 11.54 | 11.56 | 11.53 | 11.55 | 10.86 | 0.09% | 1,793 |
| Dec 1, 2025 | 11.20 | 11.54 | 11.20 | 11.54 | 10.85 | 2.30% | 550 |
| Nov 28, 2025 | 11.21 | 11.29 | 11.21 | 11.28 | 10.61 | -3.67% | 2,006 |
| Nov 27, 2025 | 11.49 | 11.71 | 11.49 | 11.71 | 10.82 | 2.72% | 5,918 |
| Nov 26, 2025 | 11.37 | 11.51 | 11.37 | 11.40 | 10.54 | 1.33% | 40,401 |
| Nov 25, 2025 | 11.31 | 11.31 | 11.19 | 11.25 | 10.40 | -2.60% | 9,596 |
| Nov 24, 2025 | 11.24 | 11.55 | 11.15 | 11.55 | 10.67 | 3.77% | 22,190 |
| Nov 21, 2025 | 11.27 | 11.40 | 11.13 | 11.13 | 10.29 | -2.20% | 6,750 |
| Nov 20, 2025 | 11.94 | 11.94 | 11.37 | 11.38 | 10.52 | -4.05% | 50,996 |
| Nov 19, 2025 | 12.15 | 12.15 | 11.75 | 11.86 | 10.96 | -3.81% | 10,711 |
| Nov 18, 2025 | 11.90 | 12.36 | 11.80 | 12.33 | 11.40 | 3.18% | 12,368 |
| Nov 17, 2025 | 12.01 | 12.12 | 11.92 | 11.95 | 11.04 | -0.42% | 20,934 |
| Nov 14, 2025 | 12.33 | 12.33 | 11.96 | 12.00 | 11.09 | -4.00% | 24,935 |
| Nov 13, 2025 | 12.50 | 12.60 | 12.43 | 12.50 | 11.55 | - | 16,923 |
| Nov 12, 2025 | 12.26 | 12.53 | 12.26 | 12.50 | 11.55 | 1.96% | 32,592 |
| Nov 11, 2025 | 12.11 | 12.27 | 12.09 | 12.26 | 11.33 | 1.24% | 58,875 |
| Nov 10, 2025 | 11.95 | 12.15 | 11.95 | 12.11 | 11.19 | 1.76% | 3,881 |
| Nov 7, 2025 | 11.91 | 11.93 | 11.73 | 11.90 | 11.00 | 0.08% | 3,198 |
| Nov 6, 2025 | 11.81 | 11.94 | 11.74 | 11.89 | 10.99 | - | 2,932 |
| Nov 5, 2025 | 11.68 | 11.89 | 11.65 | 11.89 | 10.99 | 1.11% | 8,876 |
| Nov 4, 2025 | 11.83 | 11.83 | 11.76 | 11.76 | 10.87 | -0.93% | 3,646 |
| Nov 3, 2025 | 12.40 | 12.40 | 11.57 | 11.87 | 10.97 | -1.66% | 14,592 |
| Oct 31, 2025 | 12.04 | 12.23 | 11.92 | 12.07 | 11.16 | 1.60% | 18,899 |
| Oct 30, 2025 | 12.00 | 12.06 | 11.85 | 11.88 | 10.79 | -0.92% | 22,582 |
| Oct 29, 2025 | 12.00 | 12.02 | 11.91 | 11.99 | 10.89 | -0.25% | 20,382 |
| Oct 28, 2025 | 11.98 | 12.19 | 11.96 | 12.02 | 10.92 | 0.63% | 24,636 |
| Oct 27, 2025 | 12.01 | 12.01 | 11.87 | 11.95 | 10.85 | -0.17% | 32,691 |
| Oct 24, 2025 | 12.19 | 12.19 | 11.97 | 11.97 | 10.87 | -1.81% | 67,288 |
| Oct 23, 2025 | 12.28 | 12.30 | 12.02 | 12.19 | 11.07 | -0.45% | 12,097 |
| Oct 22, 2025 | 12.58 | 12.60 | 12.19 | 12.24 | 11.12 | -10.33% | 122,765 |
| Oct 21, 2025 | 13.67 | 13.67 | 13.62 | 13.65 | 12.40 | 0.15% | 2,744 |
| Oct 20, 2025 | 13.31 | 13.68 | 13.31 | 13.63 | 12.39 | 3.49% | 7,961 |
| Oct 17, 2025 | 13.15 | 13.17 | 13.15 | 13.17 | 11.97 | 1.70% | 2,004 |
| Oct 16, 2025 | 13.04 | 13.04 | 12.93 | 12.95 | 11.77 | -2.12% | 3,125 |
| Oct 15, 2025 | 13.30 | 13.30 | 13.23 | 13.23 | 12.02 | -0.75% | 3,511 |