Harvest Microsoft Enhanced High Income Shares ETF (TSX:MSHE)
Canada
· Delayed Price · Currency is CAD 11.28
+0.05 (0.45%)
May 9, 2025, 4:00 PM EDT
TSX:MSHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 11.29 | 11.29 | 11.19 | 11.28 | - | 0.45% | 42,002 |
| May 8, 2025 | 11.15 | 11.35 | 11.15 | 11.23 | - | 1.72% | 84,000 |
| May 7, 2025 | 11.02 | 11.13 | 10.97 | 11.04 | - | 0.27% | 73,300 |
| May 6, 2025 | 11.00 | 11.07 | 10.99 | 11.01 | - | -0.72% | 55,900 |
| May 5, 2025 | 11.07 | 11.16 | 11.07 | 11.09 | - | - | 48,200 |
| May 2, 2025 | 11.02 | 11.10 | 11.02 | 11.09 | - | 1.65% | 9,700 |
| May 1, 2025 | 11.08 | 11.08 | 10.88 | 10.91 | - | 7.81% | 28,000 |
| Apr 30, 2025 | 10.04 | 10.13 | 9.93 | 10.12 | - | -2.03% | 12,700 |
| Apr 29, 2025 | 10.20 | 10.33 | 10.20 | 10.33 | - | 1.18% | 66,700 |
| Apr 28, 2025 | 10.16 | 10.23 | 10.10 | 10.21 | - | -0.39% | 124,200 |
| Apr 25, 2025 | 10.14 | 10.25 | 10.07 | 10.25 | - | 1.38% | 105,600 |
| Apr 24, 2025 | 9.83 | 10.11 | 9.83 | 10.11 | - | 3.27% | 133,000 |
| Apr 23, 2025 | 9.99 | 9.99 | 9.75 | 9.79 | - | 2.73% | 14,200 |
| Apr 22, 2025 | 9.45 | 9.53 | 9.36 | 9.53 | - | 2.25% | 75,200 |
| Apr 21, 2025 | 9.42 | 9.42 | 9.22 | 9.32 | - | -2.61% | 98,100 |
| Apr 17, 2025 | 9.76 | 9.76 | 9.55 | 9.57 | - | -0.52% | 197,200 |
| Apr 16, 2025 | 10.12 | 10.12 | 9.61 | 9.62 | - | -5.59% | 141,000 |
| Apr 15, 2025 | 10.21 | 10.28 | 10.15 | 10.19 | - | 0.30% | 122,700 |
| Apr 14, 2025 | 10.32 | 10.33 | 10.09 | 10.16 | - | -0.29% | 140,700 |
| Apr 11, 2025 | 9.95 | 10.19 | 9.95 | 10.19 | - | 1.80% | 35,800 |
| Apr 10, 2025 | 10.25 | 10.25 | 9.65 | 10.01 | - | -3.75% | 108,200 |
| Apr 9, 2025 | 9.29 | 10.40 | 9.29 | 10.40 | - | 10.99% | 321,900 |
| Apr 8, 2025 | 9.68 | 9.89 | 9.25 | 9.37 | - | -1.58% | 50,900 |
| Apr 7, 2025 | 9.34 | 9.80 | 9.06 | 9.52 | - | 0.85% | 132,800 |
| Apr 4, 2025 | 9.71 | 9.91 | 9.44 | 9.44 | - | -4.45% | 23,000 |
| Apr 3, 2025 | 9.93 | 10.00 | 9.78 | 9.88 | - | -4.36% | 25,900 |
| Apr 2, 2025 | 10.31 | 10.37 | 10.25 | 10.33 | - | -0.29% | 12,800 |
| Apr 1, 2025 | 10.12 | 10.36 | 10.12 | 10.36 | - | 2.07% | 154,100 |
| Mar 31, 2025 | 10.09 | 10.21 | 9.92 | 10.15 | - | -2.12% | 134,300 |
| Mar 28, 2025 | 10.63 | 10.67 | 10.35 | 10.37 | - | -3.53% | 109,200 |
| Mar 27, 2025 | 10.71 | 10.78 | 10.67 | 10.75 | - | 0.28% | 120,700 |
| Mar 26, 2025 | 10.87 | 10.87 | 10.68 | 10.72 | - | -1.15% | 101,700 |
| Mar 25, 2025 | 10.81 | 10.90 | 10.79 | 10.85 | - | 0.14% | 78,300 |
| Mar 24, 2025 | 10.87 | 10.87 | 10.76 | 10.83 | - | 0.19% | 100,600 |
| Mar 21, 2025 | 10.61 | 10.81 | 10.54 | 10.81 | - | 1.69% | 102,600 |
| Mar 20, 2025 | 10.76 | 10.80 | 10.56 | 10.63 | - | -0.28% | 105,900 |
| Mar 19, 2025 | 10.56 | 10.71 | 10.56 | 10.66 | - | 1.52% | 139,500 |
| Mar 18, 2025 | 10.60 | 10.60 | 10.45 | 10.50 | - | -1.59% | 115,100 |
| Mar 17, 2025 | 10.66 | 10.79 | 10.59 | 10.67 | - | -0.47% | 139,600 |
| Mar 14, 2025 | 10.51 | 10.73 | 10.49 | 10.72 | - | 2.78% | 89,800 |
| Mar 13, 2025 | 10.60 | 10.61 | 10.39 | 10.43 | - | -1.14% | 190,000 |
| Mar 12, 2025 | 10.55 | 10.58 | 10.44 | 10.55 | - | 0.72% | 21,800 |
| Mar 11, 2025 | 10.45 | 10.63 | 10.45 | 10.48 | - | -0.24% | 133,700 |
| Mar 10, 2025 | 10.65 | 10.67 | 10.44 | 10.50 | - | -3.67% | 58,900 |
| Mar 7, 2025 | 10.82 | 10.91 | 10.66 | 10.90 | - | -0.64% | 171,700 |
| Mar 6, 2025 | 10.95 | 11.10 | 10.88 | 10.97 | - | -1.26% | 198,300 |
| Mar 5, 2025 | 10.80 | 11.12 | 10.74 | 11.11 | - | 2.87% | 232,800 |
| Mar 4, 2025 | 10.74 | 10.91 | 10.57 | 10.80 | - | -0.18% | 204,500 |
| Mar 3, 2025 | 11.10 | 11.10 | 10.78 | 10.82 | - | -2.08% | 109,900 |
| Feb 28, 2025 | 11.00 | 11.05 | 10.71 | 11.05 | - | -0.36% | 87,200 |