TSX:MSFH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	11.66	11.66	11.60	11.60	-	-1.69%	21,000
May 29, 2025	11.82	11.83	11.78	11.80	-	-0.17%	87,600
May 28, 2025	11.86	11.90	11.80	11.82	-	-0.04%	29,300
May 27, 2025	11.75	11.83	11.74	11.83	-	1.42%	27,100
May 26, 2025	11.80	11.80	11.65	11.66	-	0.60%	2,200
May 23, 2025	11.64	11.64	11.59	11.59	-	-1.70%	8,300
May 22, 2025	11.88	11.88	11.77	11.79	-	0.43%	48,200
May 21, 2025	11.81	11.81	11.70	11.74	-	-1.18%	22,300
May 20, 2025	11.88	11.89	11.83	11.88	-	0.42%	28,200
May 16, 2025	11.76	11.84	11.76	11.83	-	0.17%	42,300
May 15, 2025	11.86	11.90	11.80	11.81	-	0.04%	61,600
May 14, 2025	11.82	11.82	11.75	11.81	-	1.24%	22,100
May 13, 2025	11.73	11.76	11.65	11.66	-	-0.60%	82,600
May 12, 2025	11.71	11.75	11.64	11.73	-	2.09%	41,500
May 9, 2025	11.48	11.51	11.46	11.49	-	-0.09%	41,200
May 8, 2025	11.44	11.57	11.42	11.50	-	1.50%	52,400
May 7, 2025	11.27	11.38	11.25	11.33	-	-0.18%	23,400
May 6, 2025	11.35	11.35	11.35	11.35	-	-	-
May 5, 2025	11.43	11.43	11.35	11.35	-	0.18%	9,400
May 2, 2025	11.34	11.34	11.33	11.33	-	0.80%	1,000
May 1, 2025	11.49	11.49	11.24	11.24	-	6.34%	6,600
Apr 30, 2025	10.55	10.57	10.49	10.57	-	-2.04%	6,200
Apr 29, 2025	10.75	10.83	10.72	10.79	-	0.94%	71,200
Apr 28, 2025	10.70	10.70	10.61	10.69	-	-0.19%	66,900
Apr 25, 2025	10.59	10.71	10.58	10.71	-	0.75%	28,200
Apr 24, 2025	10.36	10.63	10.36	10.63	-	2.80%	70,100
Apr 23, 2025	10.39	10.42	10.34	10.34	-	2.38%	2,000
Apr 22, 2025	10.05	10.13	10.04	10.10	-	1.61%	53,600
Apr 21, 2025	9.94	9.96	9.89	9.94	-	-2.26%	18,300
Apr 17, 2025	10.22	10.28	10.16	10.17	-	-0.97%	82,500
Apr 16, 2025	10.45	10.48	10.21	10.27	-	-3.84%	65,700
Apr 15, 2025	10.76	10.76	10.68	10.68	-	-0.19%	67,300
Apr 14, 2025	10.78	10.80	10.61	10.70	-	0.38%	97,800
Apr 11, 2025	10.60	10.67	10.55	10.66	-	1.04%	9,300
Apr 10, 2025	10.65	10.66	10.34	10.55	-	-3.65%	24,100
Apr 9, 2025	10.22	10.97	10.18	10.95	-	8.74%	128,800
Apr 8, 2025	10.50	10.50	9.99	10.07	-	-0.98%	6,000
Apr 7, 2025	10.00	10.17	9.81	10.17	-	0.30%	20,000
Apr 4, 2025	10.41	10.41	10.14	10.14	-	-3.15%	6,900
Apr 3, 2025	10.38	10.52	10.36	10.47	-	-3.94%	2,300
Apr 2, 2025	10.86	10.90	10.82	10.90	-	0.37%	3,400
Apr 1, 2025	10.80	10.86	10.75	10.86	-	1.12%	141,100
Mar 31, 2025	10.67	10.76	10.52	10.74	-	-1.65%	99,500
Mar 28, 2025	11.12	11.15	10.89	10.92	-	-2.67%	53,200
Mar 27, 2025	11.22	11.24	11.20	11.22	-	0.36%	26,400
Mar 26, 2025	11.28	11.28	11.17	11.18	-	-1.06%	57,000
Mar 25, 2025	11.28	11.33	11.28	11.30	-	0.09%	34,300
Mar 24, 2025	11.30	11.31	11.22	11.29	-	0.27%	59,600
Mar 21, 2025	11.12	11.26	11.05	11.26	-	1.35%	80,700
Mar 20, 2025	11.15	11.28	11.08	11.11	-	-0.27%	85,800