Harvest SoFi Enhanced High Income Shares ETF (TSX:SOFY)
Canada
· Delayed Price · Currency is CAD 6.23
-0.05 (-0.80%)
At close: Mar 9, 2026
TSX:SOFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.11 | 6.31 | 5.88 | 6.23 | 6.23 | -0.80% | 38,762 |
| Mar 6, 2026 | 6.21 | 6.40 | 6.08 | 6.28 | 6.28 | -2.86% | 47,274 |
| Mar 5, 2026 | 6.24 | 6.48 | 6.24 | 6.47 | 6.47 | 3.61% | 20,291 |
| Mar 4, 2026 | 6.40 | 6.43 | 6.21 | 6.24 | 6.24 | 0.65% | 14,942 |
| Mar 3, 2026 | 6.01 | 6.34 | 5.88 | 6.20 | 6.20 | 1.97% | 25,640 |
| Mar 2, 2026 | 5.66 | 6.08 | 5.66 | 6.08 | 6.08 | 3.58% | 58,292 |
| Feb 27, 2026 | 6.75 | 6.75 | 5.70 | 5.87 | 5.87 | -12.13% | 85,772 |
| Feb 26, 2026 | 6.72 | 6.85 | 6.66 | 6.68 | 6.43 | -1.04% | 31,543 |
| Feb 25, 2026 | 6.70 | 6.85 | 6.63 | 6.75 | 6.50 | 4.17% | 32,698 |
| Feb 24, 2026 | 6.29 | 6.50 | 6.22 | 6.48 | 6.24 | 2.86% | 20,570 |
| Feb 23, 2026 | 6.53 | 6.53 | 6.08 | 6.30 | 6.06 | -4.98% | 35,856 |
| Feb 20, 2026 | 6.69 | 6.69 | 6.42 | 6.63 | 6.38 | -1.85% | 54,545 |
| Feb 19, 2026 | 6.75 | 6.77 | 6.63 | 6.76 | 6.50 | -1.67% | 22,884 |
| Feb 18, 2026 | 6.86 | 7.03 | 6.75 | 6.87 | 6.61 | 0.66% | 10,937 |
| Feb 17, 2026 | 6.81 | 6.95 | 6.70 | 6.83 | 6.57 | -0.22% | 8,249 |
| Feb 13, 2026 | 6.70 | 6.93 | 6.65 | 6.84 | 6.58 | 1.94% | 14,250 |
| Feb 12, 2026 | 7.33 | 7.33 | 6.61 | 6.71 | 6.46 | -7.19% | 44,123 |
| Feb 11, 2026 | 7.49 | 7.49 | 7.10 | 7.23 | 6.96 | -3.28% | 14,678 |
| Feb 10, 2026 | 7.45 | 7.80 | 7.43 | 7.48 | 7.20 | -1.12% | 19,122 |
| Feb 9, 2026 | 7.57 | 7.64 | 7.35 | 7.56 | 7.28 | 2.58% | 32,948 |
| Feb 6, 2026 | 7.07 | 7.44 | 7.02 | 7.37 | 7.09 | 8.70% | 111,805 |
| Feb 5, 2026 | 7.10 | 7.11 | 6.69 | 6.78 | 6.53 | -7.88% | 46,963 |
| Feb 4, 2026 | 7.70 | 7.71 | 7.08 | 7.36 | 7.08 | -5.52% | 23,057 |
| Feb 3, 2026 | 8.25 | 8.40 | 7.49 | 7.79 | 7.50 | -2.38% | 56,826 |
| Feb 2, 2026 | 8.22 | 8.24 | 7.87 | 7.98 | 7.68 | -3.62% | 31,863 |
| Jan 30, 2026 | 9.26 | 9.26 | 8.06 | 8.28 | 7.97 | -9.16% | 63,952 |
| Jan 29, 2026 | 9.38 | 9.49 | 9.09 | 9.12 | 8.47 | -2.30% | 30,015 |
| Jan 28, 2026 | 9.73 | 9.80 | 9.33 | 9.33 | 8.67 | -4.06% | 32,011 |
| Jan 27, 2026 | 9.98 | 9.98 | 9.64 | 9.73 | 9.03 | -2.56% | 26,195 |
| Jan 26, 2026 | 9.96 | 10.18 | 9.95 | 9.98 | 9.27 | - | 11,707 |
| Jan 23, 2026 | 10.06 | 10.09 | 9.90 | 9.98 | 9.27 | -1.48% | 20,204 |
| Jan 22, 2026 | 10.19 | 10.23 | 10.13 | 10.13 | 9.41 | 1.40% | 7,852 |
| Jan 21, 2026 | 10.03 | 10.08 | 9.63 | 9.99 | 9.28 | 1.06% | 33,747 |
| Jan 20, 2026 | 9.88 | 10.23 | 9.80 | 9.89 | 9.18 | -2.99% | 33,456 |
| Jan 19, 2026 | 10.18 | 10.20 | 10.05 | 10.19 | 9.46 | -0.29% | 13,341 |
| Jan 16, 2026 | 10.33 | 10.49 | 10.18 | 10.22 | 9.49 | -0.97% | 37,780 |
| Jan 15, 2026 | 10.50 | 10.73 | 10.25 | 10.32 | 9.59 | -0.77% | 44,191 |
| Jan 14, 2026 | 10.59 | 10.59 | 10.15 | 10.40 | 9.66 | -1.98% | 35,212 |
| Jan 13, 2026 | 10.43 | 10.63 | 10.25 | 10.61 | 9.85 | 2.17% | 50,416 |
| Jan 12, 2026 | 10.68 | 10.68 | 10.23 | 10.39 | 9.65 | -3.40% | 76,084 |
| Jan 9, 2026 | 10.91 | 11.11 | 10.72 | 10.75 | 9.98 | -1.29% | 9,996 |
| Jan 8, 2026 | 10.53 | 10.97 | 10.41 | 10.89 | 10.11 | 3.52% | 24,355 |
| Jan 7, 2026 | 10.41 | 10.57 | 10.22 | 10.52 | 9.77 | 0.38% | 42,872 |
| Jan 6, 2026 | 11.18 | 11.18 | 10.05 | 10.48 | 9.73 | -7.91% | 167,507 |
| Jan 5, 2026 | 10.70 | 11.58 | 10.70 | 11.38 | 10.57 | 7.36% | 97,488 |
| Jan 2, 2026 | 10.25 | 10.61 | 9.88 | 10.60 | 9.85 | 5.68% | 34,056 |
| Dec 31, 2025 | 10.29 | 10.29 | 10.00 | 10.03 | 9.32 | -4.52% | 25,256 |
| Dec 30, 2025 | 10.54 | 10.72 | 10.50 | 10.51 | 9.46 | -0.90% | 39,199 |
| Dec 29, 2025 | 10.60 | 10.79 | 10.58 | 10.60 | 9.55 | -2.21% | 34,133 |
| Dec 24, 2025 | 10.73 | 10.84 | 10.69 | 10.84 | 9.76 | 1.12% | 5,954 |
| Dec 23, 2025 | 10.76 | 10.78 | 10.60 | 10.72 | 9.65 | -0.92% | 9,778 |
| Dec 22, 2025 | 10.90 | 10.90 | 10.72 | 10.82 | 9.74 | 0.37% | 35,554 |
| Dec 19, 2025 | 10.54 | 10.83 | 10.44 | 10.78 | 9.71 | 3.36% | 36,041 |
| Dec 18, 2025 | 10.47 | 10.51 | 10.28 | 10.43 | 9.39 | 4.93% | 6,365 |
| Dec 17, 2025 | 10.36 | 10.56 | 9.94 | 9.94 | 8.95 | -4.97% | 27,067 |
| Dec 16, 2025 | 10.16 | 10.48 | 10.16 | 10.46 | 9.42 | 2.85% | 25,940 |
| Dec 15, 2025 | 10.84 | 10.84 | 10.17 | 10.17 | 9.16 | -5.22% | 15,074 |
| Dec 12, 2025 | 10.65 | 10.81 | 10.35 | 10.73 | 9.66 | 0.66% | 12,928 |
| Dec 11, 2025 | 10.57 | 10.73 | 10.47 | 10.66 | 9.60 | - | 29,296 |
| Dec 10, 2025 | 10.55 | 10.83 | 10.55 | 10.66 | 9.60 | 1.04% | 12,450 |
| Dec 9, 2025 | 10.76 | 10.81 | 10.50 | 10.55 | 9.50 | -3.39% | 33,706 |
| Dec 8, 2025 | 10.92 | 10.95 | 10.68 | 10.92 | 9.83 | -0.09% | 75,977 |
| Dec 5, 2025 | 10.81 | 11.03 | 10.64 | 10.93 | 9.84 | -6.82% | 76,050 |
| Dec 4, 2025 | 11.50 | 11.73 | 10.93 | 11.73 | 10.56 | 1.91% | 21,630 |
| Dec 3, 2025 | 11.67 | 11.84 | 11.51 | 11.51 | 10.36 | -1.62% | 10,446 |
| Dec 2, 2025 | 11.72 | 12.05 | 11.70 | 11.70 | 10.54 | 1.04% | 23,632 |
| Dec 1, 2025 | 11.41 | 11.78 | 11.41 | 11.58 | 10.43 | 0.61% | 10,692 |
| Nov 28, 2025 | 11.45 | 12.06 | 11.31 | 11.51 | 10.36 | -4.24% | 11,959 |
| Nov 27, 2025 | 11.85 | 12.30 | 11.82 | 12.02 | 10.54 | 3.13% | 32,712 |
| Nov 26, 2025 | 11.80 | 11.93 | 11.65 | 11.66 | 10.22 | 0.30% | 58,625 |
| Nov 25, 2025 | 11.07 | 11.62 | 11.03 | 11.62 | 10.19 | 3.38% | 19,003 |
| Nov 24, 2025 | 10.54 | 11.28 | 10.49 | 11.24 | 9.85 | 9.98% | 26,452 |
| Nov 21, 2025 | 10.05 | 10.31 | 9.42 | 10.22 | 8.96 | 1.09% | 54,948 |
| Nov 20, 2025 | 11.49 | 11.80 | 10.04 | 10.11 | 8.86 | -7.76% | 57,270 |
| Nov 19, 2025 | 10.82 | 10.96 | 10.44 | 10.96 | 9.61 | 2.43% | 60,373 |
| Nov 18, 2025 | 10.78 | 10.96 | 10.44 | 10.70 | 9.38 | -3.86% | 40,223 |
| Nov 17, 2025 | 11.42 | 11.47 | 10.90 | 11.13 | 9.76 | -2.20% | 25,180 |
| Nov 14, 2025 | 10.97 | 11.98 | 10.83 | 11.38 | 9.97 | -2.65% | 28,065 |
| Nov 13, 2025 | 13.18 | 13.18 | 11.62 | 11.69 | 10.25 | -11.10% | 68,829 |
| Nov 12, 2025 | 12.94 | 13.43 | 12.79 | 13.15 | 11.53 | 2.98% | 20,933 |
| Nov 11, 2025 | 12.51 | 12.78 | 12.43 | 12.77 | 11.19 | 0.31% | 16,402 |
| Nov 10, 2025 | 12.02 | 12.82 | 11.98 | 12.73 | 11.16 | 11.08% | 41,823 |
| Nov 7, 2025 | 10.94 | 11.46 | 10.48 | 11.46 | 10.04 | 2.14% | 58,856 |
| Nov 6, 2025 | 12.50 | 12.50 | 11.22 | 11.22 | 9.83 | -10.45% | 78,030 |
| Nov 5, 2025 | 12.21 | 12.63 | 12.16 | 12.53 | 10.98 | 2.29% | 12,659 |
| Nov 4, 2025 | 12.20 | 12.82 | 11.91 | 12.25 | 10.74 | -3.73% | 14,263 |
| Nov 3, 2025 | 12.22 | 12.96 | 12.21 | 12.73 | 11.15 | 4.30% | 19,502 |
| Oct 31, 2025 | 12.47 | 12.47 | 11.74 | 12.20 | 10.69 | -2.40% | 41,052 |
| Oct 30, 2025 | 12.85 | 13.00 | 12.37 | 12.50 | 10.68 | -4.58% | 68,623 |
| Oct 29, 2025 | 13.34 | 13.63 | 12.80 | 13.10 | 11.19 | -1.73% | 28,943 |
| Oct 28, 2025 | 13.11 | 13.50 | 12.24 | 13.33 | 11.38 | 4.71% | 90,761 |
| Oct 27, 2025 | 12.70 | 12.75 | 12.44 | 12.73 | 10.87 | 3.58% | 23,685 |
| Oct 24, 2025 | 12.45 | 12.65 | 12.28 | 12.29 | 10.50 | 3.10% | 15,426 |
| Oct 23, 2025 | 11.50 | 12.03 | 11.42 | 11.92 | 10.18 | 6.14% | 9,846 |
| Oct 22, 2025 | 12.15 | 12.15 | 11.02 | 11.23 | 9.59 | -6.73% | 40,774 |
| Oct 21, 2025 | 12.11 | 12.22 | 11.92 | 12.04 | 10.28 | -0.99% | 17,741 |
| Oct 20, 2025 | 11.35 | 12.20 | 11.35 | 12.16 | 10.39 | 9.16% | 40,222 |
| Oct 17, 2025 | 11.01 | 11.26 | 10.95 | 11.14 | 9.51 | -0.45% | 29,693 |
| Oct 16, 2025 | 11.90 | 12.07 | 11.08 | 11.19 | 9.56 | -6.05% | 54,973 |
| Oct 15, 2025 | 12.39 | 12.42 | 11.75 | 11.91 | 10.17 | 0.85% | 37,305 |