Harvest Microsoft High Income Shares ETF (TSX:MSFH)
Canada · Delayed Price · Currency is CAD 10.28
+0.04 (0.39%)
Aug 13, 2026, 3:54 PM EST
TSX:MSFH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 10.25 | 10.28 | 10.24 | 10.28 | 10.28 | 0.39% | 4,084 |
| Aug 12, 2026 | 10.30 | 10.30 | 10.21 | 10.24 | 10.24 | -1.25% | 8,016 |
| Aug 11, 2026 | 10.35 | 10.37 | 10.33 | 10.37 | 10.37 | -0.48% | 3,470 |
| Aug 10, 2026 | 10.34 | 10.53 | 10.34 | 10.42 | 10.42 | 0.77% | 12,744 |
| Aug 7, 2026 | 10.40 | 10.40 | 10.33 | 10.34 | 10.34 | -0.58% | 6,388 |
| Aug 6, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 1.56% | 25,192 |
| Aug 5, 2026 | 10.30 | 10.33 | 10.21 | 10.24 | 10.24 | -0.58% | 6,687 |
| Aug 4, 2026 | 10.05 | 10.40 | 10.05 | 10.30 | 10.30 | 4.57% | 88,148 |
| Jul 31, 2026 | 9.76 | 9.88 | 9.68 | 9.85 | 9.85 | 1.76% | 38,929 |
| Jul 30, 2026 | 9.47 | 9.88 | 9.47 | 9.82 | 9.68 | 12.23% | 147,855 |
| Jul 29, 2026 | 8.83 | 8.91 | 8.74 | 8.75 | 8.63 | -0.91% | 74,607 |
| Jul 28, 2026 | 8.91 | 8.93 | 8.80 | 8.83 | 8.70 | 0.86% | 73,380 |
| Jul 27, 2026 | 8.71 | 8.83 | 8.71 | 8.76 | 8.63 | 1.68% | 51,284 |
| Jul 24, 2026 | 8.58 | 8.64 | 8.57 | 8.61 | 8.49 | 0.35% | 32,516 |
| Jul 23, 2026 | 8.74 | 8.74 | 8.51 | 8.58 | 8.46 | -1.49% | 56,678 |
| Jul 22, 2026 | 8.93 | 8.93 | 8.69 | 8.71 | 8.59 | -2.24% | 45,361 |
| Jul 21, 2026 | 8.85 | 8.93 | 8.85 | 8.91 | 8.78 | -0.22% | 48,422 |
| Jul 20, 2026 | 8.75 | 8.94 | 8.75 | 8.93 | 8.80 | 1.71% | 40,109 |
| Jul 17, 2026 | 8.83 | 8.83 | 8.70 | 8.78 | 8.65 | -1.35% | 27,740 |
| Jul 16, 2026 | 8.83 | 8.97 | 8.74 | 8.90 | 8.77 | 1.37% | 49,328 |
| Jul 15, 2026 | 8.78 | 8.83 | 8.78 | 8.78 | 8.65 | 2.09% | 44,631 |
| Jul 14, 2026 | 8.60 | 8.66 | 8.50 | 8.60 | 8.48 | -2.05% | 113,101 |
| Jul 13, 2026 | 8.72 | 8.81 | 8.64 | 8.78 | 8.65 | 1.50% | 85,435 |
| Jul 10, 2026 | 8.73 | 8.73 | 8.59 | 8.65 | 8.53 | 0.12% | 32,819 |
| Jul 9, 2026 | 8.50 | 8.65 | 8.47 | 8.64 | 8.52 | 0.35% | 77,551 |
| Jul 8, 2026 | 8.68 | 8.68 | 8.60 | 8.61 | 8.49 | -1.54% | 47,887 |
| Jul 7, 2026 | 8.79 | 8.85 | 8.75 | 8.75 | 8.62 | 0.40% | 52,516 |
| Jul 6, 2026 | 8.75 | 8.75 | 8.64 | 8.71 | 8.59 | -1.36% | 75,729 |
| Jul 3, 2026 | 8.74 | 8.86 | 8.74 | 8.83 | 8.70 | 1.15% | 9,481 |
| Jul 2, 2026 | 8.44 | 8.79 | 8.44 | 8.73 | 8.61 | 3.93% | 134,241 |
| Jun 30, 2026 | 8.38 | 8.41 | 8.31 | 8.40 | 8.28 | 0.96% | 43,447 |
| Jun 29, 2026 | 8.67 | 8.69 | 8.43 | 8.46 | 8.20 | -1.05% | 148,150 |
| Jun 26, 2026 | 8.27 | 8.61 | 8.27 | 8.55 | 8.29 | 5.69% | 52,060 |
| Jun 25, 2026 | 8.35 | 8.35 | 8.03 | 8.09 | 7.84 | -3.69% | 106,362 |
| Jun 24, 2026 | 8.60 | 8.61 | 8.40 | 8.40 | 8.14 | -2.55% | 43,190 |
| Jun 23, 2026 | 8.57 | 8.62 | 8.53 | 8.62 | 8.36 | 2.56% | 34,851 |
| Jun 22, 2026 | 8.62 | 8.67 | 8.41 | 8.41 | 8.15 | -3.28% | 70,053 |
| Jun 19, 2026 | 8.67 | 8.79 | 8.67 | 8.69 | 8.42 | 0.46% | 7,328 |
| Jun 18, 2026 | 8.64 | 8.66 | 8.51 | 8.65 | 8.39 | 0.35% | 74,932 |
| Jun 17, 2026 | 8.82 | 8.82 | 8.60 | 8.62 | 8.36 | -2.93% | 84,065 |
| Jun 16, 2026 | 8.84 | 8.90 | 8.80 | 8.88 | 8.61 | -1.11% | 68,562 |
| Jun 15, 2026 | 8.96 | 9.00 | 8.88 | 8.98 | 8.71 | 2.16% | 79,927 |
| Jun 12, 2026 | 8.77 | 8.79 | 8.62 | 8.79 | 8.52 | 0.11% | 49,490 |
| Jun 11, 2026 | 8.90 | 8.90 | 8.68 | 8.78 | 8.51 | -1.46% | 123,792 |
| Jun 10, 2026 | 8.95 | 9.02 | 8.91 | 8.91 | 8.64 | -1.33% | 136,051 |
| Jun 9, 2026 | 9.21 | 9.21 | 8.97 | 9.03 | 8.75 | -1.95% | 128,587 |
| Jun 8, 2026 | 9.29 | 9.29 | 9.15 | 9.21 | 8.93 | -1.07% | 59,628 |
| Jun 5, 2026 | 9.49 | 9.49 | 9.27 | 9.31 | 9.03 | -1.79% | 85,651 |
| Jun 4, 2026 | 9.53 | 9.53 | 9.46 | 9.48 | 9.19 | 0.32% | 21,281 |
| Jun 3, 2026 | 9.55 | 9.55 | 9.39 | 9.45 | 9.16 | -2.07% | 42,987 |