Toronto - Delayed Quote CAD
Harvest Coinbase Enhanced High Income Shares ETF - Class A Units (CNYE.TO)
10.35
-0.24
(-2.22%)
At close: April 30 at 3:59:45 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 30, 2025 | 10.24 | 10.35 | 10.15 | 10.35 | 10.35 | 12,400 |
Apr 30, 2025 | 0.4 Dividend | |||||
Apr 29, 2025 | 10.90 | 11.03 | 10.83 | 10.99 | 10.59 | 63,900 |
Apr 28, 2025 | 11.12 | 11.12 | 10.56 | 10.90 | 10.50 | 63,900 |
Apr 25, 2025 | 10.95 | 11.18 | 10.83 | 11.08 | 10.68 | 31,000 |
Apr 24, 2025 | 10.32 | 10.87 | 10.32 | 10.85 | 10.45 | 8,000 |
Apr 23, 2025 | 10.69 | 10.69 | 10.26 | 10.44 | 10.06 | 6,200 |
Apr 22, 2025 | 9.54 | 10.20 | 9.54 | 10.10 | 9.73 | 30,000 |
Apr 21, 2025 | 9.15 | 9.42 | 9.12 | 9.29 | 8.95 | 88,600 |
Apr 17, 2025 | 9.21 | 9.42 | 9.16 | 9.30 | 8.96 | 7,500 |
Apr 16, 2025 | 9.17 | 9.27 | 8.94 | 9.08 | 8.75 | 42,500 |
Apr 15, 2025 | 9.42 | 9.43 | 9.20 | 9.33 | 8.99 | 230,600 |
Apr 14, 2025 | 9.37 | 9.55 | 9.11 | 9.35 | 9.01 | 15,800 |
Apr 11, 2025 | 8.83 | 9.40 | 8.83 | 9.25 | 8.91 | 3,800 |
Apr 10, 2025 | 9.59 | 9.67 | 8.43 | 9.01 | 8.68 | 21,000 |
Apr 9, 2025 | 8.07 | 9.74 | 8.07 | 9.56 | 9.21 | 82,900 |
Apr 8, 2025 | 8.82 | 8.84 | 7.80 | 7.80 | 7.52 | 10,100 |
Apr 7, 2025 | 7.75 | 8.50 | 7.61 | 8.47 | 8.16 | 25,100 |
Apr 4, 2025 | 9.00 | 9.00 | 7.79 | 8.42 | 8.11 | 30,400 |
Apr 3, 2025 | 9.99 | 9.99 | 8.79 | 9.18 | 8.85 | 59,600 |
Apr 2, 2025 | 9.76 | 10.03 | 9.71 | 10.00 | 9.64 | 29,500 |
Apr 1, 2025 | 9.26 | 9.63 | 9.25 | 9.50 | 9.15 | 65,200 |
Mar 31, 2025 | 0.4 Dividend | |||||
Mar 31, 2025 | 9.35 | 9.48 | 8.85 | 9.41 | 9.07 | 97,200 |
Mar 28, 2025 | 10.71 | 10.73 | 9.87 | 9.89 | 9.14 | 229,600 |
Mar 27, 2025 | 11.19 | 11.32 | 10.86 | 10.91 | 10.09 | 123,400 |
Mar 26, 2025 | 11.75 | 11.88 | 11.11 | 11.32 | 10.47 | 105,400 |
Mar 25, 2025 | 11.80 | 11.99 | 11.59 | 11.72 | 10.84 | 16,400 |
Mar 24, 2025 | 11.39 | 11.74 | 11.39 | 11.72 | 10.84 | 8,400 |
Mar 21, 2025 | 10.83 | 11.03 | 10.65 | 11.03 | 10.20 | 10,700 |
Mar 20, 2025 | 11.05 | 11.20 | 10.81 | 10.96 | 10.13 | 10,100 |
Mar 19, 2025 | 10.55 | 11.09 | 10.53 | 11.08 | 10.24 | 12,800 |
Mar 18, 2025 | 10.52 | 10.55 | 10.26 | 10.44 | 9.66 | 11,300 |
Mar 17, 2025 | 10.51 | 11.07 | 10.40 | 11.05 | 10.22 | 73,600 |
Mar 14, 2025 | 10.66 | 10.79 | 10.29 | 10.55 | 9.75 | 23,900 |
Mar 13, 2025 | 10.69 | 10.81 | 10.18 | 10.23 | 9.46 | 48,900 |
Mar 12, 2025 | 11.42 | 11.57 | 11.04 | 11.13 | 10.29 | 3,600 |
Mar 11, 2025 | 10.90 | 11.38 | 10.67 | 11.27 | 10.42 | 42,800 |
Mar 10, 2025 | 11.87 | 11.87 | 10.31 | 10.38 | 9.60 | 267,800 |
Mar 7, 2025 | 12.45 | 13.03 | 12.10 | 12.72 | 11.76 | 12,500 |
Mar 6, 2025 | 12.65 | 13.25 | 12.40 | 12.45 | 11.51 | 19,400 |
Mar 5, 2025 | 12.55 | 13.09 | 12.26 | 13.09 | 12.10 | 3,900 |
Related Tickers
THD iShares MSCI Thailand ETF
54.82
+2.22%
EWM iShares MSCI Malaysia ETF
24.17
+1.98%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.16
+1.97%
EWD iShares MSCI Sweden ETF
43.64
+1.49%
GDXJ VanEck Junior Gold Miners ETF
61.40
+1.24%
REZ iShares Residential and Multisector Real Estate ETF
83.55
+1.24%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
AGNG Global X Aging Population ETF
31.46
+1.08%
EWW iShares MSCI Mexico ETF
56.97
+0.97%
CGW Invesco S&P Global Water Index ETF
58.91
+0.94%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.17
+0.92%
FLN First Trust Latin America AlphaDEX Fund
18.81
+0.91%
FDEM Fidelity Emerging Markets Multifactor ETF
25.65
+0.90%
ESPO VanEck Video Gaming and eSports ETF
94.53
+0.89%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.65
+0.88%
RING iShares MSCI Global Gold Miners ETF
40.86
+0.86%
EQWL Invesco S&P 100 Equal Weight ETF
101.63
+0.86%
PKB Invesco Building & Construction ETF
70.11
+0.86%
XLV The Health Care Select Sector SPDR Fund
140.47
+0.85%
XHB SPDR S&P Homebuilders ETF
94.70
+0.85%
IDX VanEck Indonesia Index ETF
13.40
+0.83%
IYK iShares US Consumer Staples ETF
71.08
+0.81%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
91.40
+0.81%
PSI Invesco Semiconductors ETF
46.25
+0.78%
IXJ iShares Global Healthcare ETF
89.14
+0.78%
EZA iShares MSCI South Africa ETF
49.52
+0.77%
IHF iShares U.S. Healthcare Providers ETF
50.28
+0.76%
FLTW Franklin FTSE Taiwan ETF
43.23
+0.76%
PPH VanEck Pharmaceutical ETF
89.46
+0.75%
VHT Vanguard Health Care Index Fund ETF Shares
255.89
+0.74%
IYH iShares U.S. Healthcare ETF
58.56
+0.74%
XSD SPDR S&P Semiconductor ETF
192.96
+0.74%
SOXX iShares Semiconductor ETF
183.84
+0.73%
XLI The Industrial Select Sector SPDR Fund
131.22
+0.72%
FRI First Trust S&P REIT Index Fund
26.82
+0.71%
FHLC Fidelity MSCI Health Care Index ETF
65.93
+0.70%
ABFL Abacus FCF Leaders ETF
65.40
+0.70%
EWT iShares MSCI Taiwan ETF
47.48
+0.70%
REET iShares Global REIT ETF
24.17
+0.67%
PAVE Global X U.S. Infrastructure Development ETF
38.38
+0.63%
HOMZ The Hoya Capital Housing ETF
42.93
+0.62%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.45
+0.62%
EVX VanEck Environmental Services ETF
35.60
+0.62%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
48.57
+0.62%
PHO Invesco Water Resources ETF
65.33
+0.62%
FIDU Fidelity MSCI Industrials Index ETF
68.73
+0.61%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.86
+0.61%
AIA iShares Asia 50 ETF
70.05
+0.60%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
43.30
+0.58%
FMHI First Trust Municipal High Income ETF
46.92
+0.58%
VIS Vanguard Industrials Index Fund ETF Shares
247.83
+0.57%
FCEF First Trust Income Opportunity ETF
21.26
+0.57%
USRT iShares Core U.S. REIT ETF
55.94
+0.56%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.41
+0.55%
NETL Fundamental Income Net Lease Real Estate ETF
24.04
+0.55%
JDIV JPMorgan Dividend Leaders ETF
47.20
+0.55%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.57
+0.55%
ITB iShares U.S. Home Construction ETF
92.09
+0.55%
GOEX Global X Gold Explorers ETF
40.75
+0.54%
HEDJ WisdomTree Europe Hedged Equity Fund
47.25
+0.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.73
+0.53%
ADME Aptus Drawdown Managed Equity ETF
44.06
+0.52%
XLB The Materials Select Sector SPDR Fund
83.89
+0.52%
MOAT VanEck Morningstar Wide Moat ETF
86.07
+0.51%
FIW First Trust Water ETF
101.21
+0.51%
UPGD Invesco Bloomberg Analyst Rating Improvers ETF
67.94
+0.51%
SPHQ Invesco S&P 500 Quality ETF
66.15
+0.50%
FTLS First Trust Long/Short Equity ETF
63.53
+0.47%
SMH VanEck Semiconductor ETF
211.28
+0.47%
CZA Invesco Zacks Mid-Cap ETF
100.86
+0.46%
FREL Fidelity MSCI Real Estate Index ETF
26.78
+0.45%
YYY Amplify High Income ETF
11.18
+0.45%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.41
+0.44%
PPA Invesco Aerospace & Defense ETF
121.77
+0.43%
XLK The Technology Select Sector SPDR Fund
209.97
+0.42%
FLMI Franklin Dynamic Municipal Bond ETF
24.27
+0.41%
MMIT NYLI MacKay Muni Intermediate ETF
23.78
+0.39%
SUSA iShares MSCI USA ESG Select ETF
114.83
+0.38%
QGRO American Century U.S. Quality Growth ETF
97.28
+0.38%
FMAT Fidelity MSCI Materials Index ETF
47.53
+0.38%
XNTK SPDR NYSE Technology ETF
196.90
+0.37%
LGOV First Trust Long Duration Opportunities ETF
21.59
+0.37%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.93
+0.37%
JQUA JPMorgan U.S. Quality Factor ETF
56.09
+0.36%
EWL iShares MSCI Switzerland ETF
53.86
+0.35%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.20
+0.35%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.25
+0.35%
VUSE Vident U.S. Equity Strategy ETF
57.41
+0.34%
RINF ProShares Inflation Expectations ETF
32.31
+0.34%
DSTL Distillate U.S. Fundamental Stability & Value ETF
52.57
+0.32%
JMUB JPMorgan Municipal ETF
49.71
+0.32%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.79
+0.32%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.87
+0.32%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.81
+0.32%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.78
+0.32%
QWLD SPDR MSCI World StrategicFactors ETF
128.22
+0.31%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.54
+0.31%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
43.01
+0.30%
DLN WisdomTree U.S. LargeCap Dividend Fund
76.92
+0.30%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.41
+0.30%