Harvest Microsoft High Income Shares ETF (TSX:MSFH)
Canada · Delayed Price · Currency is CAD 10.41
-0.02 (-0.19%)
Sep 22, 2026, 3:55 PM EST
TSX:MSFH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.48 | 10.51 | 10.40 | 10.41 | 10.41 | -0.19% | 2,514 |
| Sep 21, 2026 | 10.29 | 10.43 | 10.27 | 10.43 | 10.43 | 1.56% | 12,705 |
| Sep 18, 2026 | 10.31 | 10.32 | 10.25 | 10.27 | 10.27 | -0.58% | 7,958 |
| Sep 17, 2026 | 10.20 | 10.33 | 10.20 | 10.33 | 10.33 | 1.37% | 18,126 |
| Sep 16, 2026 | 10.22 | 10.22 | 10.15 | 10.19 | 10.19 | -0.39% | 19,010 |
| Sep 15, 2026 | 10.27 | 10.28 | 10.22 | 10.23 | 10.23 | -1.06% | 6,459 |
| Sep 14, 2026 | 10.25 | 10.37 | 10.25 | 10.34 | 10.34 | 1.67% | 8,477 |
| Sep 11, 2026 | 10.15 | 10.17 | 10.15 | 10.17 | 10.17 | 0.79% | 10,763 |
| Sep 10, 2026 | 10.04 | 10.09 | 10.04 | 10.09 | 10.09 | 0.40% | 6,095 |
| Sep 9, 2026 | 10.08 | 10.09 | 10.03 | 10.05 | 10.05 | -0.30% | 6,763 |
| Sep 8, 2026 | 10.08 | 10.08 | 9.99 | 10.08 | 10.08 | -1.27% | 30,133 |
| Sep 4, 2026 | 10.25 | 10.25 | 10.20 | 10.21 | 10.21 | -1.35% | 11,351 |
| Sep 3, 2026 | 10.30 | 10.35 | 10.30 | 10.35 | 10.35 | 2.07% | 9,200 |
| Sep 2, 2026 | 10.23 | 10.23 | 10.12 | 10.14 | 10.14 | -0.88% | 29,965 |
| Sep 1, 2026 | 10.18 | 10.27 | 10.18 | 10.23 | 10.23 | -0.78% | 20,841 |
| Aug 31, 2026 | 10.40 | 10.40 | 10.30 | 10.31 | 10.31 | -1.15% | 13,418 |
| Aug 28, 2026 | 10.51 | 10.62 | 10.51 | 10.57 | 10.43 | 1.73% | 34,323 |
| Aug 27, 2026 | 10.29 | 10.40 | 10.29 | 10.39 | 10.25 | 1.07% | 39,065 |
| Aug 26, 2026 | 10.15 | 10.28 | 10.15 | 10.28 | 10.14 | 1.28% | 14,120 |
| Aug 25, 2026 | 10.10 | 10.16 | 10.10 | 10.15 | 10.02 | 0.45% | 31,156 |
| Aug 24, 2026 | 9.99 | 10.13 | 9.99 | 10.11 | 9.97 | 1.35% | 17,168 |
| Aug 21, 2026 | 9.91 | 10.01 | 9.89 | 9.97 | 9.84 | 0.10% | 11,591 |
| Aug 20, 2026 | 9.95 | 9.99 | 9.94 | 9.96 | 9.83 | -0.30% | 34,294 |
| Aug 19, 2026 | 10.00 | 10.05 | 9.99 | 9.99 | 9.86 | -0.50% | 566 |
| Aug 18, 2026 | 9.99 | 10.05 | 9.97 | 10.04 | 9.91 | 0.50% | 5,018 |
| Aug 17, 2026 | 10.07 | 10.07 | 9.99 | 9.99 | 9.86 | -2.15% | 17,017 |
| Aug 14, 2026 | 10.25 | 10.25 | 10.21 | 10.21 | 10.07 | -0.68% | 1,599 |
| Aug 13, 2026 | 10.25 | 10.28 | 10.24 | 10.28 | 10.14 | 0.39% | 4,084 |
| Aug 12, 2026 | 10.30 | 10.30 | 10.21 | 10.24 | 10.10 | -1.25% | 8,016 |
| Aug 11, 2026 | 10.35 | 10.37 | 10.33 | 10.37 | 10.23 | -0.48% | 3,470 |
| Aug 10, 2026 | 10.34 | 10.53 | 10.34 | 10.42 | 10.28 | 0.77% | 12,744 |
| Aug 7, 2026 | 10.40 | 10.40 | 10.33 | 10.34 | 10.20 | -0.58% | 6,388 |
| Aug 6, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.26 | 1.56% | 25,192 |
| Aug 5, 2026 | 10.30 | 10.33 | 10.21 | 10.24 | 10.10 | -0.58% | 6,687 |
| Aug 4, 2026 | 10.05 | 10.40 | 10.05 | 10.30 | 10.16 | 4.57% | 88,148 |
| Jul 31, 2026 | 9.76 | 9.88 | 9.68 | 9.85 | 9.72 | 1.76% | 38,929 |
| Jul 30, 2026 | 9.47 | 9.88 | 9.47 | 9.82 | 9.55 | 12.23% | 147,855 |
| Jul 29, 2026 | 8.83 | 8.91 | 8.74 | 8.75 | 8.51 | -0.91% | 74,607 |
| Jul 28, 2026 | 8.91 | 8.93 | 8.80 | 8.83 | 8.59 | 0.86% | 73,380 |
| Jul 27, 2026 | 8.71 | 8.83 | 8.71 | 8.76 | 8.52 | 1.68% | 51,284 |
| Jul 24, 2026 | 8.58 | 8.64 | 8.57 | 8.61 | 8.37 | 0.35% | 32,516 |
| Jul 23, 2026 | 8.74 | 8.74 | 8.51 | 8.58 | 8.35 | -1.49% | 56,678 |
| Jul 22, 2026 | 8.93 | 8.93 | 8.69 | 8.71 | 8.47 | -2.24% | 45,361 |
| Jul 21, 2026 | 8.85 | 8.93 | 8.85 | 8.91 | 8.67 | -0.22% | 48,422 |
| Jul 20, 2026 | 8.75 | 8.94 | 8.75 | 8.93 | 8.69 | 1.71% | 40,109 |
| Jul 17, 2026 | 8.83 | 8.83 | 8.70 | 8.78 | 8.54 | -1.35% | 27,740 |
| Jul 16, 2026 | 8.83 | 8.97 | 8.74 | 8.90 | 8.66 | 1.37% | 49,328 |
| Jul 15, 2026 | 8.78 | 8.83 | 8.78 | 8.78 | 8.54 | 2.09% | 44,631 |
| Jul 14, 2026 | 8.60 | 8.66 | 8.50 | 8.60 | 8.37 | -2.05% | 113,101 |
| Jul 13, 2026 | 8.72 | 8.81 | 8.64 | 8.78 | 8.54 | 1.50% | 85,435 |