Harvest SoFi Enhanced High Income Shares ETF (TSX:SOFY)
Canada
· Delayed Price · Currency is CAD 5.82
-0.15 (-2.51%)
At close: Apr 28, 2026
TSX:SOFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.87 | 5.96 | 5.80 | 5.82 | 5.82 | -2.51% | 52,781 |
| Apr 27, 2026 | 5.85 | 6.00 | 5.81 | 5.97 | 5.97 | 2.14% | 59,733 |
| Apr 24, 2026 | 5.76 | 5.87 | 5.75 | 5.85 | 5.85 | 0.86% | 31,260 |
| Apr 23, 2026 | 6.05 | 6.05 | 5.68 | 5.80 | 5.80 | -3.74% | 30,403 |
| Apr 22, 2026 | 6.03 | 6.12 | 5.97 | 6.02 | 6.02 | 1.86% | 21,003 |
| Apr 21, 2026 | 6.20 | 6.20 | 5.91 | 5.91 | 5.91 | -4.06% | 15,097 |
| Apr 20, 2026 | 6.16 | 6.17 | 6.05 | 6.16 | 6.16 | - | 18,821 |
| Apr 17, 2026 | 6.20 | 6.34 | 6.15 | 6.16 | 6.16 | 1.99% | 20,564 |
| Apr 16, 2026 | 6.23 | 6.23 | 5.95 | 6.04 | 6.04 | 0.83% | 40,903 |
| Apr 15, 2026 | 5.83 | 6.00 | 5.82 | 5.99 | 5.99 | 4.54% | 26,145 |
| Apr 14, 2026 | 5.64 | 5.75 | 5.64 | 5.73 | 5.73 | 6.11% | 38,885 |
| Apr 13, 2026 | 5.10 | 5.40 | 5.08 | 5.40 | 5.40 | 4.65% | 14,943 |
| Apr 10, 2026 | 5.20 | 5.22 | 5.13 | 5.16 | 5.16 | -0.19% | 11,995 |
| Apr 9, 2026 | 5.22 | 5.22 | 5.04 | 5.17 | 5.17 | -1.71% | 21,483 |
| Apr 8, 2026 | 5.59 | 5.60 | 5.19 | 5.26 | 5.26 | 2.73% | 28,433 |
| Apr 7, 2026 | 5.16 | 5.21 | 5.07 | 5.12 | 5.12 | -1.54% | 22,270 |
| Apr 6, 2026 | 5.03 | 5.23 | 5.03 | 5.20 | 5.20 | 3.79% | 15,936 |
| Apr 2, 2026 | 4.84 | 5.02 | 4.70 | 5.01 | 5.01 | 1.21% | 20,840 |
| Apr 1, 2026 | 5.20 | 5.20 | 4.89 | 4.95 | 4.95 | -1.59% | 28,950 |
| Mar 31, 2026 | 4.88 | 5.07 | 4.84 | 5.03 | 5.03 | 0.40% | 41,903 |
| Mar 30, 2026 | 5.17 | 5.17 | 4.95 | 5.01 | 4.76 | -0.60% | 40,485 |
| Mar 27, 2026 | 5.20 | 5.20 | 5.01 | 5.04 | 4.79 | -4.55% | 42,847 |
| Mar 26, 2026 | 5.50 | 5.50 | 5.27 | 5.28 | 5.02 | -4.61% | 44,175 |
| Mar 25, 2026 | 5.73 | 5.81 | 5.54 | 5.54 | 5.26 | -0.72% | 55,248 |
| Mar 24, 2026 | 5.69 | 5.70 | 5.50 | 5.58 | 5.30 | -2.87% | 28,663 |
| Mar 23, 2026 | 5.64 | 5.78 | 5.62 | 5.74 | 5.45 | 1.86% | 20,192 |
| Mar 20, 2026 | 5.68 | 5.82 | 5.53 | 5.64 | 5.35 | -1.66% | 29,387 |
| Mar 19, 2026 | 5.57 | 5.75 | 5.49 | 5.73 | 5.44 | -0.26% | 51,811 |
| Mar 18, 2026 | 5.85 | 6.05 | 5.75 | 5.75 | 5.46 | -0.95% | 70,214 |
| Mar 17, 2026 | 6.00 | 6.10 | 5.47 | 5.80 | 5.51 | -1.69% | 113,116 |
| Mar 16, 2026 | 6.04 | 6.04 | 5.86 | 5.90 | 5.61 | -1.34% | 44,184 |
| Mar 13, 2026 | 6.14 | 6.14 | 5.89 | 5.98 | 5.68 | 1.44% | 33,962 |
| Mar 12, 2026 | 6.12 | 6.18 | 5.88 | 5.90 | 5.60 | -4.61% | 46,101 |
| Mar 11, 2026 | 6.14 | 6.28 | 5.98 | 6.18 | 5.87 | 1.39% | 29,779 |
| Mar 10, 2026 | 6.26 | 6.26 | 6.00 | 6.10 | 5.79 | -2.17% | 29,324 |
| Mar 9, 2026 | 6.11 | 6.31 | 5.88 | 6.23 | 5.92 | -0.80% | 38,762 |
| Mar 6, 2026 | 6.21 | 6.40 | 6.08 | 6.28 | 5.97 | -2.86% | 47,274 |
| Mar 5, 2026 | 6.24 | 6.48 | 6.24 | 6.47 | 6.14 | 3.61% | 20,291 |
| Mar 4, 2026 | 6.40 | 6.43 | 6.21 | 6.24 | 5.93 | 0.65% | 14,942 |
| Mar 3, 2026 | 6.01 | 6.34 | 5.88 | 6.20 | 5.89 | 1.97% | 25,640 |
| Mar 2, 2026 | 5.66 | 6.08 | 5.66 | 6.08 | 5.78 | 3.58% | 58,292 |
| Feb 27, 2026 | 6.75 | 6.75 | 5.70 | 5.87 | 5.58 | -12.13% | 85,772 |
| Feb 26, 2026 | 6.72 | 6.85 | 6.66 | 6.68 | 6.11 | -1.04% | 31,543 |
| Feb 25, 2026 | 6.70 | 6.85 | 6.63 | 6.75 | 6.17 | 4.17% | 32,698 |
| Feb 24, 2026 | 6.29 | 6.50 | 6.22 | 6.48 | 5.93 | 2.86% | 20,570 |
| Feb 23, 2026 | 6.53 | 6.53 | 6.08 | 6.30 | 5.76 | -4.98% | 35,856 |
| Feb 20, 2026 | 6.69 | 6.69 | 6.42 | 6.63 | 6.06 | -1.85% | 54,545 |
| Feb 19, 2026 | 6.75 | 6.77 | 6.63 | 6.76 | 6.18 | -1.67% | 22,884 |
| Feb 18, 2026 | 6.86 | 7.03 | 6.75 | 6.87 | 6.28 | 0.66% | 10,937 |
| Feb 17, 2026 | 6.81 | 6.95 | 6.70 | 6.83 | 6.24 | -0.22% | 8,249 |
| Feb 13, 2026 | 6.70 | 6.93 | 6.65 | 6.84 | 6.26 | 1.94% | 14,250 |
| Feb 12, 2026 | 7.33 | 7.33 | 6.61 | 6.71 | 6.14 | -7.19% | 44,123 |
| Feb 11, 2026 | 7.49 | 7.49 | 7.10 | 7.23 | 6.61 | -3.28% | 14,678 |
| Feb 10, 2026 | 7.45 | 7.80 | 7.43 | 7.48 | 6.84 | -1.12% | 19,122 |
| Feb 9, 2026 | 7.57 | 7.64 | 7.35 | 7.56 | 6.91 | 2.58% | 32,948 |
| Feb 6, 2026 | 7.07 | 7.44 | 7.02 | 7.37 | 6.74 | 8.70% | 111,805 |
| Feb 5, 2026 | 7.10 | 7.11 | 6.69 | 6.78 | 6.20 | -7.88% | 46,963 |
| Feb 4, 2026 | 7.70 | 7.71 | 7.08 | 7.36 | 6.73 | -5.52% | 23,057 |
| Feb 3, 2026 | 8.25 | 8.40 | 7.49 | 7.79 | 7.12 | -2.38% | 56,826 |
| Feb 2, 2026 | 8.22 | 8.24 | 7.87 | 7.98 | 7.30 | -3.62% | 31,863 |
| Jan 30, 2026 | 9.26 | 9.26 | 8.06 | 8.28 | 7.57 | -9.16% | 63,952 |
| Jan 29, 2026 | 9.38 | 9.49 | 9.09 | 9.12 | 8.04 | -2.30% | 30,015 |
| Jan 28, 2026 | 9.73 | 9.80 | 9.33 | 9.33 | 8.23 | -4.06% | 32,011 |
| Jan 27, 2026 | 9.98 | 9.98 | 9.64 | 9.73 | 8.58 | -2.56% | 26,195 |
| Jan 26, 2026 | 9.96 | 10.18 | 9.95 | 9.98 | 8.81 | - | 11,707 |
| Jan 23, 2026 | 10.06 | 10.09 | 9.90 | 9.98 | 8.81 | -1.48% | 20,204 |
| Jan 22, 2026 | 10.19 | 10.23 | 10.13 | 10.13 | 8.94 | 1.40% | 7,852 |
| Jan 21, 2026 | 10.03 | 10.08 | 9.63 | 9.99 | 8.82 | 1.06% | 33,747 |
| Jan 20, 2026 | 9.88 | 10.23 | 9.80 | 9.89 | 8.72 | -2.99% | 33,456 |
| Jan 19, 2026 | 10.18 | 10.20 | 10.05 | 10.19 | 8.99 | -0.29% | 13,341 |
| Jan 16, 2026 | 10.33 | 10.49 | 10.18 | 10.22 | 9.02 | -0.97% | 37,780 |
| Jan 15, 2026 | 10.50 | 10.73 | 10.25 | 10.32 | 9.11 | -0.77% | 44,191 |
| Jan 14, 2026 | 10.59 | 10.59 | 10.15 | 10.40 | 9.18 | -1.98% | 35,212 |
| Jan 13, 2026 | 10.43 | 10.63 | 10.25 | 10.61 | 9.36 | 2.17% | 50,416 |
| Jan 12, 2026 | 10.68 | 10.68 | 10.23 | 10.39 | 9.16 | -3.40% | 76,084 |
| Jan 9, 2026 | 10.91 | 11.11 | 10.72 | 10.75 | 9.49 | -1.29% | 9,996 |
| Jan 8, 2026 | 10.53 | 10.97 | 10.41 | 10.89 | 9.61 | 3.52% | 24,355 |
| Jan 7, 2026 | 10.41 | 10.57 | 10.22 | 10.52 | 9.28 | 0.38% | 42,872 |
| Jan 6, 2026 | 11.18 | 11.18 | 10.05 | 10.48 | 9.25 | -7.91% | 167,507 |
| Jan 5, 2026 | 10.70 | 11.58 | 10.70 | 11.38 | 10.04 | 7.36% | 97,488 |
| Jan 2, 2026 | 10.25 | 10.61 | 9.88 | 10.60 | 9.35 | 5.68% | 34,056 |
| Dec 31, 2025 | 10.29 | 10.29 | 10.00 | 10.03 | 8.85 | -4.52% | 25,256 |
| Dec 30, 2025 | 10.54 | 10.72 | 10.50 | 10.51 | 8.99 | -0.90% | 39,199 |
| Dec 29, 2025 | 10.60 | 10.79 | 10.58 | 10.60 | 9.07 | -2.21% | 34,133 |
| Dec 24, 2025 | 10.73 | 10.84 | 10.69 | 10.84 | 9.27 | 1.12% | 5,954 |
| Dec 23, 2025 | 10.76 | 10.78 | 10.60 | 10.72 | 9.17 | -0.92% | 9,778 |
| Dec 22, 2025 | 10.90 | 10.90 | 10.72 | 10.82 | 9.26 | 0.37% | 35,554 |
| Dec 19, 2025 | 10.54 | 10.83 | 10.44 | 10.78 | 9.22 | 3.36% | 36,041 |
| Dec 18, 2025 | 10.47 | 10.51 | 10.28 | 10.43 | 8.92 | 4.93% | 6,365 |
| Dec 17, 2025 | 10.36 | 10.56 | 9.94 | 9.94 | 8.50 | -4.97% | 27,067 |
| Dec 16, 2025 | 10.16 | 10.48 | 10.16 | 10.46 | 8.95 | 2.85% | 25,940 |
| Dec 15, 2025 | 10.84 | 10.84 | 10.17 | 10.17 | 8.70 | -5.22% | 15,074 |
| Dec 12, 2025 | 10.65 | 10.81 | 10.35 | 10.73 | 9.18 | 0.66% | 12,928 |
| Dec 11, 2025 | 10.57 | 10.73 | 10.47 | 10.66 | 9.12 | - | 29,296 |
| Dec 10, 2025 | 10.55 | 10.83 | 10.55 | 10.66 | 9.12 | 1.04% | 12,450 |
| Dec 9, 2025 | 10.76 | 10.81 | 10.50 | 10.55 | 9.03 | -3.39% | 33,706 |
| Dec 8, 2025 | 10.92 | 10.95 | 10.68 | 10.92 | 9.34 | -0.09% | 75,977 |
| Dec 5, 2025 | 10.81 | 11.03 | 10.64 | 10.93 | 9.35 | -6.82% | 76,050 |
| Dec 4, 2025 | 11.50 | 11.73 | 10.93 | 11.73 | 10.04 | 1.91% | 21,630 |
| Dec 3, 2025 | 11.67 | 11.84 | 11.51 | 11.51 | 9.85 | -1.62% | 10,446 |