Harvest Microsoft High Income Shares ETF (TSX:MSFH)
Canada · Delayed Price · Currency is CAD 8.48
+0.07 (0.83%)
Mar 30, 2026, 3:57 PM EST
TSX:MSFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 8.53 | 8.57 | 8.47 | 8.47 | - | 0.77% | 9,728 |
| Mar 27, 2026 | 8.55 | 8.55 | 8.39 | 8.41 | 8.41 | -2.04% | 24,935 |
| Mar 26, 2026 | 8.67 | 8.76 | 8.58 | 8.58 | 8.58 | -1.04% | 43,028 |
| Mar 25, 2026 | 8.79 | 8.79 | 8.65 | 8.67 | 8.67 | -0.12% | 11,686 |
| Mar 24, 2026 | 8.89 | 8.89 | 8.67 | 8.68 | 8.68 | -2.25% | 39,416 |
| Mar 23, 2026 | 8.86 | 8.92 | 8.85 | 8.88 | 8.88 | 0.62% | 18,666 |
| Mar 20, 2026 | 8.98 | 8.98 | 8.81 | 8.83 | 8.83 | -2.16% | 46,769 |
| Mar 19, 2026 | 9.01 | 9.05 | 9.00 | 9.02 | 9.02 | -0.50% | 23,197 |
| Mar 18, 2026 | 9.20 | 9.20 | 9.06 | 9.07 | 9.07 | -1.68% | 37,736 |
| Mar 17, 2026 | 9.23 | 9.25 | 9.20 | 9.22 | 9.22 | 0.11% | 20,947 |
| Mar 16, 2026 | 9.11 | 9.21 | 9.10 | 9.21 | 9.21 | 0.77% | 16,513 |
| Mar 13, 2026 | 9.26 | 9.26 | 9.14 | 9.14 | 9.14 | -0.65% | 11,437 |
| Mar 12, 2026 | 9.24 | 9.27 | 9.19 | 9.20 | 9.20 | -0.33% | 10,121 |
| Mar 11, 2026 | 9.21 | 9.23 | 9.19 | 9.23 | 9.23 | 0.05% | 19,969 |
| Mar 10, 2026 | 9.35 | 9.35 | 9.17 | 9.23 | 9.23 | -0.81% | 17,506 |
| Mar 9, 2026 | 9.24 | 9.30 | 9.18 | 9.30 | 9.30 | 0.11% | 34,549 |
| Mar 6, 2026 | 9.40 | 9.40 | 9.29 | 9.29 | 9.29 | -0.85% | 27,083 |
| Mar 5, 2026 | 9.25 | 9.39 | 9.25 | 9.37 | 9.37 | 1.24% | 13,644 |
| Mar 4, 2026 | 9.26 | 9.37 | 9.24 | 9.26 | 9.26 | 0.05% | 15,648 |
| Mar 3, 2026 | 9.07 | 9.28 | 9.07 | 9.25 | 9.25 | 1.09% | 28,123 |
| Mar 2, 2026 | 9.04 | 9.18 | 9.00 | 9.15 | 9.15 | 1.55% | 62,065 |
| Feb 27, 2026 | 9.01 | 9.06 | 8.98 | 9.01 | 9.01 | -3.74% | 65,364 |
| Feb 26, 2026 | 9.44 | 9.44 | 9.30 | 9.36 | 9.22 | 0.21% | 38,633 |
| Feb 25, 2026 | 9.15 | 9.35 | 9.15 | 9.34 | 9.20 | 2.75% | 39,686 |
| Feb 24, 2026 | 9.03 | 9.09 | 8.96 | 9.09 | 8.95 | 1.22% | 28,142 |
| Feb 23, 2026 | 9.21 | 9.21 | 8.95 | 8.98 | 8.85 | -2.81% | 64,139 |
| Feb 20, 2026 | 9.24 | 9.26 | 9.23 | 9.24 | 9.10 | -0.38% | 33,171 |
| Feb 19, 2026 | 9.34 | 9.36 | 9.25 | 9.28 | 9.14 | -0.16% | 11,510 |
| Feb 18, 2026 | 9.25 | 9.31 | 9.20 | 9.29 | 9.15 | 1.14% | 9,656 |
| Feb 17, 2026 | 9.27 | 9.27 | 9.15 | 9.19 | 9.05 | -0.86% | 15,673 |
| Feb 13, 2026 | 9.32 | 9.32 | 9.21 | 9.27 | 9.13 | -0.05% | 15,553 |
| Feb 12, 2026 | 9.31 | 9.36 | 9.21 | 9.27 | 9.13 | -0.43% | 28,873 |
| Feb 11, 2026 | 9.56 | 9.56 | 9.24 | 9.31 | 9.17 | -1.85% | 48,397 |
| Feb 10, 2026 | 9.59 | 9.66 | 9.48 | 9.49 | 9.34 | -0.26% | 17,398 |
| Feb 9, 2026 | 9.31 | 9.52 | 9.30 | 9.51 | 9.37 | 2.04% | 41,614 |
| Feb 6, 2026 | 9.27 | 9.32 | 9.10 | 9.32 | 9.18 | 1.86% | 68,347 |
| Feb 5, 2026 | 9.50 | 9.50 | 9.13 | 9.15 | 9.01 | -4.69% | 62,899 |
| Feb 4, 2026 | 9.50 | 9.68 | 9.50 | 9.60 | 9.46 | 0.95% | 19,717 |
| Feb 3, 2026 | 9.78 | 9.78 | 9.46 | 9.51 | 9.37 | -3.26% | 45,020 |
| Feb 2, 2026 | 10.00 | 10.00 | 9.81 | 9.83 | 9.68 | -0.91% | 44,899 |
| Jan 30, 2026 | 10.01 | 10.01 | 9.87 | 9.92 | 9.77 | -1.68% | 42,773 |
| Jan 29, 2026 | 10.39 | 10.39 | 9.82 | 10.09 | 9.80 | -9.02% | 276,608 |
| Jan 28, 2026 | 11.10 | 11.11 | 11.03 | 11.09 | 10.77 | 0.09% | 11,310 |
| Jan 27, 2026 | 11.02 | 11.12 | 11.02 | 11.08 | 10.76 | 0.96% | 10,332 |
| Jan 26, 2026 | 10.88 | 11.04 | 10.88 | 10.98 | 10.66 | 0.60% | 9,947 |
| Jan 23, 2026 | 10.65 | 10.99 | 10.65 | 10.91 | 10.60 | 2.44% | 36,938 |
| Jan 22, 2026 | 10.60 | 10.65 | 10.54 | 10.65 | 10.35 | 1.24% | 5,088 |
| Jan 21, 2026 | 10.67 | 10.67 | 10.42 | 10.52 | 10.22 | -2.23% | 13,572 |
| Jan 20, 2026 | 10.71 | 10.76 | 10.67 | 10.76 | 10.45 | -0.92% | 10,411 |
| Jan 19, 2026 | 10.81 | 10.93 | 10.78 | 10.86 | 10.55 | -0.64% | 2,222 |