Harvest Microsoft High Income Shares ETF (TSX:MSFH)
Canada · Delayed Price · Currency is CAD 9.50
+0.12 (1.28%)
Apr 22, 2026, 12:29 PM EST
TSX:MSFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 9.40 | 9.50 | 9.40 | 9.50 | - | 1.28% | 2,411 |
| Apr 21, 2026 | 9.36 | 9.41 | 9.36 | 9.38 | 9.38 | 1.30% | 2,701 |
| Apr 20, 2026 | 9.41 | 9.41 | 9.24 | 9.26 | 9.26 | -1.17% | 10,528 |
| Apr 17, 2026 | 9.39 | 9.44 | 9.35 | 9.37 | 9.37 | 0.32% | 12,296 |
| Apr 16, 2026 | 9.31 | 9.34 | 9.22 | 9.34 | 9.34 | 1.19% | 24,038 |
| Apr 15, 2026 | 9.02 | 9.23 | 9.02 | 9.23 | 9.23 | 3.24% | 17,027 |
| Apr 14, 2026 | 8.79 | 8.96 | 8.79 | 8.94 | 8.94 | 1.71% | 47,368 |
| Apr 13, 2026 | 8.56 | 8.79 | 8.56 | 8.79 | 8.79 | 2.75% | 18,621 |
| Apr 10, 2026 | 8.61 | 8.62 | 8.54 | 8.56 | 8.56 | -0.35% | 11,937 |
| Apr 9, 2026 | 8.61 | 8.61 | 8.47 | 8.59 | 8.59 | -0.35% | 15,721 |
| Apr 8, 2026 | 8.89 | 8.89 | 8.60 | 8.62 | 8.62 | 0.06% | 28,096 |
| Apr 7, 2026 | 8.61 | 8.61 | 8.52 | 8.61 | 8.61 | -0.40% | 12,567 |
| Apr 6, 2026 | 8.59 | 8.65 | 8.59 | 8.65 | 8.65 | 0.17% | 17,305 |
| Apr 2, 2026 | 8.57 | 8.64 | 8.45 | 8.63 | 8.63 | 0.99% | 9,155 |
| Apr 1, 2026 | 8.60 | 8.62 | 8.53 | 8.55 | 8.55 | -0.35% | 12,359 |
| Mar 31, 2026 | 8.48 | 8.62 | 8.48 | 8.58 | 8.58 | 1.12% | 16,202 |
| Mar 30, 2026 | 8.53 | 8.57 | 8.45 | 8.48 | 8.34 | 0.89% | 25,979 |
| Mar 27, 2026 | 8.55 | 8.55 | 8.39 | 8.41 | 8.27 | -2.04% | 24,935 |
| Mar 26, 2026 | 8.67 | 8.76 | 8.58 | 8.58 | 8.44 | -1.04% | 43,028 |
| Mar 25, 2026 | 8.79 | 8.79 | 8.65 | 8.67 | 8.53 | -0.12% | 11,686 |
| Mar 24, 2026 | 8.89 | 8.89 | 8.67 | 8.68 | 8.54 | -2.25% | 39,416 |
| Mar 23, 2026 | 8.86 | 8.92 | 8.85 | 8.88 | 8.73 | 0.62% | 18,666 |
| Mar 20, 2026 | 8.98 | 8.98 | 8.81 | 8.83 | 8.68 | -2.16% | 46,769 |
| Mar 19, 2026 | 9.01 | 9.05 | 9.00 | 9.02 | 8.87 | -0.50% | 23,197 |
| Mar 18, 2026 | 9.20 | 9.20 | 9.06 | 9.07 | 8.92 | -1.68% | 37,736 |
| Mar 17, 2026 | 9.23 | 9.25 | 9.20 | 9.22 | 9.07 | 0.11% | 20,947 |
| Mar 16, 2026 | 9.11 | 9.21 | 9.10 | 9.21 | 9.06 | 0.77% | 16,513 |
| Mar 13, 2026 | 9.26 | 9.26 | 9.14 | 9.14 | 8.99 | -0.65% | 11,437 |
| Mar 12, 2026 | 9.24 | 9.27 | 9.19 | 9.20 | 9.05 | -0.33% | 10,121 |
| Mar 11, 2026 | 9.21 | 9.23 | 9.19 | 9.23 | 9.08 | 0.05% | 19,969 |
| Mar 10, 2026 | 9.35 | 9.35 | 9.17 | 9.23 | 9.07 | -0.81% | 17,506 |
| Mar 9, 2026 | 9.24 | 9.30 | 9.18 | 9.30 | 9.15 | 0.11% | 34,549 |
| Mar 6, 2026 | 9.40 | 9.40 | 9.29 | 9.29 | 9.14 | -0.85% | 27,083 |
| Mar 5, 2026 | 9.25 | 9.39 | 9.25 | 9.37 | 9.22 | 1.24% | 13,644 |
| Mar 4, 2026 | 9.26 | 9.37 | 9.24 | 9.26 | 9.10 | 0.05% | 15,648 |
| Mar 3, 2026 | 9.07 | 9.28 | 9.07 | 9.25 | 9.10 | 1.09% | 28,123 |
| Mar 2, 2026 | 9.04 | 9.18 | 9.00 | 9.15 | 9.00 | 1.55% | 62,065 |
| Feb 27, 2026 | 9.01 | 9.06 | 8.98 | 9.01 | 8.86 | -3.74% | 65,364 |
| Feb 26, 2026 | 9.44 | 9.44 | 9.30 | 9.36 | 9.07 | 0.21% | 38,633 |
| Feb 25, 2026 | 9.15 | 9.35 | 9.15 | 9.34 | 9.05 | 2.75% | 39,686 |
| Feb 24, 2026 | 9.03 | 9.09 | 8.96 | 9.09 | 8.81 | 1.22% | 28,142 |
| Feb 23, 2026 | 9.21 | 9.21 | 8.95 | 8.98 | 8.70 | -2.81% | 64,139 |
| Feb 20, 2026 | 9.24 | 9.26 | 9.23 | 9.24 | 8.95 | -0.38% | 33,171 |
| Feb 19, 2026 | 9.34 | 9.36 | 9.25 | 9.28 | 8.99 | -0.16% | 11,510 |
| Feb 18, 2026 | 9.25 | 9.31 | 9.20 | 9.29 | 9.00 | 1.14% | 9,656 |
| Feb 17, 2026 | 9.27 | 9.27 | 9.15 | 9.19 | 8.90 | -0.86% | 15,673 |
| Feb 13, 2026 | 9.32 | 9.32 | 9.21 | 9.27 | 8.98 | -0.05% | 15,553 |
| Feb 12, 2026 | 9.31 | 9.36 | 9.21 | 9.27 | 8.98 | -0.43% | 28,873 |
| Feb 11, 2026 | 9.56 | 9.56 | 9.24 | 9.31 | 9.02 | -1.85% | 48,397 |
| Feb 10, 2026 | 9.59 | 9.66 | 9.48 | 9.49 | 9.19 | -0.26% | 17,398 |