Harvest Microsoft High Income Shares ETF (TSX:MSFH.U)
Canada · Delayed Price · Currency is CAD · Price in USD 9.94
-0.05 (-0.50%)
Sep 17, 2026, 9:30 AM EST
TSX:MSFH.U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -1.59% | 800 |
| Sep 14, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 1.61% | 100 |
| Sep 2, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.90% | 1,755 |
| Aug 27, 2026 | 10.16 | 10.16 | 10.15 | 10.15 | 10.01 | 1.50% | 230 |
| Aug 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.86 | 2.46% | 501 |
| Aug 20, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.63 | 2.09% | 5,005 |
| Aug 4, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.43 | 0.84% | 300 |
| Jul 31, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.35 | 13.67% | 150 |
| Jul 29, 2026 | 8.62 | 8.62 | 8.48 | 8.48 | 8.22 | -1.17% | 2,650 |
| Jul 28, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.32 | 1.78% | 7,100 |
| Jul 27, 2026 | 8.39 | 8.43 | 8.39 | 8.43 | 8.18 | 2.18% | 10,400 |
| Jul 24, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.00 | -2.60% | 2,130 |
| Jul 22, 2026 | 8.54 | 8.54 | 8.47 | 8.47 | 8.22 | -1.05% | 5,901 |
| Jul 21, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.30 | 1.18% | 201 |
| Jul 20, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.21 | -0.70% | 5,300 |
| Jul 16, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.26 | 2.04% | 250 |
| Jul 7, 2026 | 8.42 | 8.42 | 8.35 | 8.35 | 8.10 | 4.38% | 500 |
| Jun 30, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.76 | 1.01% | 300 |
| Jun 29, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 7.68 | -1.83% | 185 |
| Jun 26, 2026 | 8.22 | 8.22 | 8.21 | 8.21 | 7.82 | 6.07% | 500 |
| Jun 25, 2026 | 7.80 | 7.80 | 7.74 | 7.74 | 7.38 | -4.91% | 4,020 |
| Jun 24, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 7.76 | -0.49% | 160 |
| Jun 23, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 7.80 | -0.97% | 325 |
| Jun 19, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 7.87 | - | 102 |
| Jun 18, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 7.87 | -4.62% | 272 |
| Jun 16, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.25 | -0.46% | 553 |
| Jun 15, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.29 | 3.69% | 100 |
| Jun 12, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.00 | -1.18% | 300 |
| Jun 11, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.09 | -3.41% | 262 |
| Jun 9, 2026 | 8.90 | 8.90 | 8.79 | 8.79 | 8.38 | -1.79% | 1,404 |
| Jun 8, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.53 | -1.00% | 261 |
| Jun 5, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 8.62 | -7.76% | 145 |
| Jun 1, 2026 | 9.81 | 9.81 | 9.80 | 9.80 | 9.34 | 9.01% | 2,250 |
| May 26, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 8.57 | -0.33% | 2,338 |
| May 21, 2026 | 9.20 | 9.21 | 9.14 | 9.16 | 8.60 | 2.58% | 10,501 |
| May 14, 2026 | 8.94 | 8.94 | 8.93 | 8.93 | 8.38 | 0.90% | 202 |
| May 13, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.31 | -0.67% | 147 |
| May 12, 2026 | 9.00 | 9.00 | 8.91 | 8.91 | 8.36 | -0.89% | 601 |
| May 11, 2026 | 8.95 | 8.99 | 8.95 | 8.99 | 8.44 | -0.77% | 1,301 |
| May 8, 2026 | 9.09 | 9.09 | 9.06 | 9.06 | 8.50 | 0.22% | 850 |
| May 6, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 8.48 | 1.35% | 150 |
| May 5, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.37 | -2.83% | 3,026 |
| Apr 27, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 8.62 | 0.11% | 5,000 |
| Apr 21, 2026 | 9.30 | 9.31 | 9.29 | 9.31 | 8.61 | 0.76% | 2,950 |
| Apr 16, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 8.54 | 2.21% | 100 |
| Apr 15, 2026 | 9.03 | 9.04 | 9.03 | 9.04 | 8.36 | 7.49% | 1,900 |
| Apr 7, 2026 | 8.39 | 8.41 | 8.39 | 8.41 | 7.77 | - | 25,610 |
| Apr 6, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 7.77 | 1.45% | 2,410 |
| Mar 31, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 7.66 | 1.59% | 100 |
| Mar 30, 2026 | 8.28 | 8.30 | 8.28 | 8.30 | 7.54 | 0.12% | 1,500 |