Harvest Microsoft High Income Shares ETF (TSX:MSFH)
Canada · Delayed Price · Currency is CAD 9.31
-0.17 (-1.79%)
Jun 5, 2026, 3:55 PM EST
TSX:MSFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 9.49 | 9.49 | 9.27 | 9.31 | 9.31 | -1.79% | 85,651 |
| Jun 4, 2026 | 9.53 | 9.53 | 9.46 | 9.48 | 9.48 | 0.32% | 21,281 |
| Jun 3, 2026 | 9.55 | 9.55 | 9.39 | 9.45 | 9.45 | -2.07% | 42,987 |
| Jun 2, 2026 | 9.79 | 9.79 | 9.65 | 9.65 | 9.65 | -3.11% | 27,424 |
| Jun 1, 2026 | 9.89 | 10.05 | 9.89 | 9.96 | 9.96 | 2.26% | 54,585 |
| May 29, 2026 | 9.58 | 9.74 | 9.58 | 9.74 | 9.74 | 4.39% | 20,175 |
| May 28, 2026 | 9.35 | 9.56 | 9.35 | 9.47 | 9.33 | 2.38% | 32,112 |
| May 27, 2026 | 9.29 | 9.30 | 9.24 | 9.25 | 9.11 | -0.64% | 39,951 |
| May 26, 2026 | 9.38 | 9.38 | 9.26 | 9.31 | 9.17 | -2.92% | 76,039 |
| May 25, 2026 | 9.33 | 9.59 | 9.33 | 9.59 | 9.45 | 2.57% | 4,739 |
| May 22, 2026 | 9.40 | 9.40 | 9.32 | 9.35 | 9.21 | 0.21% | 98,250 |
| May 21, 2026 | 9.48 | 9.48 | 9.29 | 9.33 | 9.19 | 0.11% | 78,330 |
| May 20, 2026 | 9.24 | 9.34 | 9.17 | 9.32 | 9.18 | 0.87% | 37,424 |
| May 19, 2026 | 9.40 | 9.48 | 9.24 | 9.24 | 9.10 | -0.65% | 14,055 |
| May 15, 2026 | 9.19 | 9.44 | 9.19 | 9.30 | 9.16 | 2.76% | 96,499 |
| May 14, 2026 | 8.90 | 9.07 | 8.88 | 9.05 | 8.92 | 1.34% | 48,482 |
| May 13, 2026 | 8.94 | 8.96 | 8.88 | 8.93 | 8.80 | -0.78% | 48,419 |
| May 12, 2026 | 9.16 | 9.16 | 8.99 | 9.00 | 8.87 | -0.77% | 20,259 |
| May 11, 2026 | 9.00 | 9.08 | 8.94 | 9.07 | 8.94 | -0.77% | 47,213 |
| May 8, 2026 | 9.21 | 9.21 | 9.12 | 9.14 | 9.00 | -0.71% | 27,937 |
| May 7, 2026 | 9.22 | 9.31 | 9.21 | 9.21 | 9.07 | 1.27% | 32,588 |
| May 6, 2026 | 9.00 | 9.09 | 8.93 | 9.09 | 8.96 | 0.78% | 37,706 |
| May 5, 2026 | 9.00 | 9.04 | 9.00 | 9.02 | 8.89 | -0.22% | 15,417 |
| May 4, 2026 | 9.10 | 9.16 | 9.03 | 9.04 | 8.91 | -0.22% | 26,465 |
| May 1, 2026 | 9.01 | 9.09 | 8.99 | 9.06 | 8.93 | 1.46% | 17,175 |
| Apr 30, 2026 | 9.40 | 9.40 | 8.78 | 8.93 | 8.80 | -3.56% | 72,308 |
| Apr 29, 2026 | 9.40 | 9.43 | 9.35 | 9.40 | 9.12 | -0.95% | 21,132 |
| Apr 28, 2026 | 9.44 | 9.49 | 9.36 | 9.49 | 9.21 | 1.33% | 2,887 |
| Apr 27, 2026 | 9.34 | 9.38 | 9.26 | 9.37 | 9.09 | -0.16% | 8,180 |
| Apr 24, 2026 | 9.31 | 9.38 | 9.31 | 9.38 | 9.10 | 1.35% | 652 |
| Apr 23, 2026 | 9.36 | 9.36 | 9.19 | 9.26 | 8.98 | -2.78% | 27,732 |
| Apr 22, 2026 | 9.40 | 9.52 | 9.40 | 9.52 | 9.24 | 1.49% | 8,121 |
| Apr 21, 2026 | 9.36 | 9.41 | 9.36 | 9.38 | 9.10 | 1.30% | 2,701 |
| Apr 20, 2026 | 9.41 | 9.41 | 9.24 | 9.26 | 8.99 | -1.17% | 10,528 |
| Apr 17, 2026 | 9.39 | 9.44 | 9.35 | 9.37 | 9.09 | 0.32% | 12,296 |
| Apr 16, 2026 | 9.31 | 9.34 | 9.22 | 9.34 | 9.06 | 1.19% | 24,038 |
| Apr 15, 2026 | 9.02 | 9.23 | 9.02 | 9.23 | 8.96 | 3.24% | 17,027 |
| Apr 14, 2026 | 8.79 | 8.96 | 8.79 | 8.94 | 8.68 | 1.71% | 47,368 |
| Apr 13, 2026 | 8.56 | 8.79 | 8.56 | 8.79 | 8.53 | 2.75% | 18,621 |
| Apr 10, 2026 | 8.61 | 8.62 | 8.54 | 8.56 | 8.30 | -0.35% | 11,937 |
| Apr 9, 2026 | 8.61 | 8.61 | 8.47 | 8.59 | 8.33 | -0.35% | 15,721 |
| Apr 8, 2026 | 8.89 | 8.89 | 8.60 | 8.62 | 8.36 | 0.06% | 28,096 |
| Apr 7, 2026 | 8.61 | 8.61 | 8.52 | 8.61 | 8.36 | -0.40% | 12,567 |
| Apr 6, 2026 | 8.59 | 8.65 | 8.59 | 8.65 | 8.39 | 0.17% | 17,305 |
| Apr 2, 2026 | 8.57 | 8.64 | 8.45 | 8.63 | 8.38 | 0.99% | 9,155 |
| Apr 1, 2026 | 8.60 | 8.62 | 8.53 | 8.55 | 8.29 | -0.35% | 12,359 |
| Mar 31, 2026 | 8.48 | 8.62 | 8.48 | 8.58 | 8.32 | 2.82% | 16,202 |
| Mar 30, 2026 | 8.53 | 8.57 | 8.45 | 8.48 | 8.09 | 0.89% | 25,979 |
| Mar 27, 2026 | 8.55 | 8.55 | 8.39 | 8.41 | 8.02 | -2.04% | 24,935 |
| Mar 26, 2026 | 8.67 | 8.76 | 8.58 | 8.58 | 8.19 | -1.04% | 43,028 |