Harvest Microsoft Enhanced High Income Shares ETF (TSX:MSHE)
Canada · Delayed Price · Currency is CAD 8.74
-0.10 (-1.13%)
At close: Mar 6, 2026
TSX:MSHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.82 | 8.85 | 8.72 | 8.74 | 8.74 | -1.13% | 27,659 |
| Mar 5, 2026 | 8.67 | 8.84 | 8.67 | 8.84 | 8.84 | 1.78% | 39,959 |
| Mar 4, 2026 | 8.62 | 8.81 | 8.62 | 8.69 | 8.69 | 0.40% | 30,376 |
| Mar 3, 2026 | 8.44 | 8.70 | 8.44 | 8.65 | 8.65 | 1.41% | 48,826 |
| Mar 2, 2026 | 8.36 | 8.60 | 8.36 | 8.53 | 8.53 | 1.67% | 34,679 |
| Feb 27, 2026 | 8.38 | 8.45 | 8.33 | 8.39 | 8.39 | -4.44% | 75,617 |
| Feb 26, 2026 | 8.82 | 8.88 | 8.72 | 8.78 | 8.62 | 0.11% | 47,181 |
| Feb 25, 2026 | 8.53 | 8.79 | 8.53 | 8.77 | 8.61 | 3.66% | 88,973 |
| Feb 24, 2026 | 8.35 | 8.47 | 8.30 | 8.46 | 8.31 | 1.32% | 25,688 |
| Feb 23, 2026 | 8.62 | 8.62 | 8.32 | 8.35 | 8.20 | -3.58% | 106,389 |
| Feb 20, 2026 | 8.66 | 8.72 | 8.63 | 8.66 | 8.50 | -0.46% | 158,913 |
| Feb 19, 2026 | 8.77 | 8.81 | 8.66 | 8.70 | 8.54 | -0.23% | 56,304 |
| Feb 18, 2026 | 8.61 | 8.75 | 8.61 | 8.72 | 8.56 | 1.51% | 92,883 |
| Feb 17, 2026 | 8.69 | 8.69 | 8.57 | 8.59 | 8.43 | -1.04% | 146,070 |
| Feb 13, 2026 | 8.77 | 8.77 | 8.62 | 8.68 | 8.52 | -0.29% | 17,912 |
| Feb 12, 2026 | 8.75 | 8.80 | 8.63 | 8.71 | 8.55 | -0.63% | 67,058 |
| Feb 11, 2026 | 9.02 | 9.02 | 8.68 | 8.76 | 8.60 | -2.34% | 98,706 |
| Feb 10, 2026 | 9.12 | 9.19 | 8.95 | 8.97 | 8.81 | -0.22% | 59,007 |
| Feb 9, 2026 | 8.77 | 9.00 | 8.69 | 8.99 | 8.83 | 2.98% | 45,898 |
| Feb 6, 2026 | 8.68 | 8.74 | 8.50 | 8.73 | 8.57 | 1.99% | 121,120 |
| Feb 5, 2026 | 9.00 | 9.00 | 8.52 | 8.56 | 8.40 | -5.93% | 66,314 |
| Feb 4, 2026 | 8.99 | 9.18 | 8.95 | 9.10 | 8.93 | 1.00% | 73,546 |
| Feb 3, 2026 | 9.31 | 9.31 | 8.93 | 9.01 | 8.85 | -3.64% | 90,227 |
| Feb 2, 2026 | 9.57 | 9.57 | 9.33 | 9.35 | 9.18 | -1.89% | 25,708 |
| Jan 30, 2026 | 9.68 | 9.68 | 9.40 | 9.53 | 9.36 | -1.95% | 93,033 |
| Jan 29, 2026 | 10.38 | 10.38 | 9.44 | 9.72 | 9.39 | -10.99% | 287,367 |
| Jan 28, 2026 | 10.97 | 10.97 | 10.85 | 10.92 | 10.54 | - | 25,893 |
| Jan 27, 2026 | 10.86 | 10.97 | 10.85 | 10.92 | 10.54 | 1.49% | 28,323 |
| Jan 26, 2026 | 10.64 | 10.84 | 10.60 | 10.76 | 10.39 | 0.94% | 32,749 |
| Jan 23, 2026 | 10.36 | 10.76 | 10.36 | 10.66 | 10.29 | 3.00% | 76,619 |
| Jan 22, 2026 | 10.29 | 10.36 | 10.19 | 10.35 | 9.99 | 1.57% | 78,030 |
| Jan 21, 2026 | 10.36 | 10.36 | 10.03 | 10.19 | 9.84 | -2.39% | 54,521 |
| Jan 20, 2026 | 10.40 | 10.48 | 10.34 | 10.44 | 10.08 | -1.69% | 75,521 |
| Jan 19, 2026 | 10.67 | 10.67 | 10.50 | 10.62 | 10.25 | -0.47% | 15,983 |
| Jan 16, 2026 | 10.62 | 10.73 | 10.59 | 10.67 | 10.30 | 1.04% | 86,394 |
| Jan 15, 2026 | 10.73 | 10.73 | 10.53 | 10.56 | 10.20 | -0.66% | 96,806 |
| Jan 14, 2026 | 10.83 | 10.83 | 10.58 | 10.63 | 10.26 | -2.83% | 34,698 |
| Jan 13, 2026 | 11.05 | 11.05 | 10.81 | 10.94 | 10.56 | -1.44% | 85,313 |
| Jan 12, 2026 | 11.11 | 11.21 | 11.10 | 11.10 | 10.72 | -0.89% | 72,510 |
| Jan 9, 2026 | 11.06 | 11.20 | 10.99 | 11.20 | 10.81 | 0.72% | 32,118 |
| Jan 8, 2026 | 11.20 | 11.20 | 11.09 | 11.12 | 10.74 | -1.24% | 15,766 |
| Jan 7, 2026 | 11.22 | 11.36 | 11.18 | 11.26 | 10.87 | 1.72% | 31,758 |
| Jan 6, 2026 | 10.93 | 11.08 | 10.83 | 11.07 | 10.69 | 1.56% | 21,194 |
| Jan 5, 2026 | 11.00 | 11.00 | 10.85 | 10.90 | 10.53 | 0.37% | 47,666 |
| Jan 2, 2026 | 11.17 | 11.17 | 10.83 | 10.86 | 10.49 | -2.86% | 84,677 |
| Dec 31, 2025 | 11.25 | 11.25 | 11.15 | 11.18 | 10.80 | -2.02% | 53,203 |
| Dec 30, 2025 | 11.36 | 11.42 | 11.36 | 11.41 | 10.86 | 0.35% | 46,855 |
| Dec 29, 2025 | 11.32 | 11.37 | 11.30 | 11.37 | 10.83 | - | 51,507 |
| Dec 24, 2025 | 11.33 | 11.39 | 11.29 | 11.37 | 10.83 | 0.35% | 10,315 |
| Dec 23, 2025 | 11.34 | 11.36 | 11.33 | 11.33 | 10.79 | -0.18% | 8,674 |