Harvest Microsoft Enhanced High Income Shares ETF (TSX:MSHE)
Canada · Delayed Price · Currency is CAD 8.71
+0.01 (0.11%)
At close: May 21, 2026
TSX:MSHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 8.86 | 8.86 | 8.65 | 8.70 | - | - | 45,213 |
| May 20, 2026 | 8.60 | 8.72 | 8.49 | 8.70 | 8.70 | 0.93% | 143,982 |
| May 19, 2026 | 8.80 | 8.87 | 8.60 | 8.62 | 8.62 | -0.81% | 855,138 |
| May 15, 2026 | 8.53 | 8.82 | 8.49 | 8.69 | 8.69 | 3.70% | 235,103 |
| May 14, 2026 | 8.28 | 8.42 | 8.18 | 8.38 | 8.38 | 1.33% | 104,850 |
| May 13, 2026 | 8.24 | 8.29 | 8.17 | 8.27 | 8.27 | -0.60% | 119,560 |
| May 12, 2026 | 8.53 | 8.53 | 8.31 | 8.32 | 8.32 | -1.19% | 113,334 |
| May 11, 2026 | 8.33 | 8.43 | 8.30 | 8.42 | 8.42 | -0.82% | 98,392 |
| May 8, 2026 | 8.58 | 8.58 | 8.47 | 8.49 | 8.49 | -1.39% | 66,224 |
| May 7, 2026 | 8.59 | 8.72 | 8.57 | 8.61 | 8.61 | 2.14% | 76,410 |
| May 6, 2026 | 8.33 | 8.50 | 8.22 | 8.43 | 8.43 | 0.66% | 78,006 |
| May 5, 2026 | 8.42 | 8.42 | 8.30 | 8.38 | 8.38 | -0.30% | 49,410 |
| May 4, 2026 | 8.42 | 8.53 | 8.37 | 8.40 | 8.40 | -0.12% | 42,200 |
| May 1, 2026 | 8.42 | 8.44 | 8.32 | 8.41 | 8.41 | 1.57% | 37,597 |
| Apr 30, 2026 | 8.54 | 8.54 | 8.08 | 8.28 | 8.28 | -6.12% | 119,959 |
| Apr 29, 2026 | 8.80 | 8.85 | 8.75 | 8.82 | 8.66 | -1.01% | 50,779 |
| Apr 28, 2026 | 8.76 | 8.91 | 8.76 | 8.91 | 8.75 | 1.42% | 83,078 |
| Apr 27, 2026 | 8.74 | 8.80 | 8.64 | 8.79 | 8.63 | -0.06% | 29,134 |
| Apr 24, 2026 | 8.71 | 8.79 | 8.65 | 8.79 | 8.63 | 1.97% | 31,297 |
| Apr 23, 2026 | 8.76 | 8.76 | 8.56 | 8.62 | 8.47 | -3.90% | 146,941 |
| Apr 22, 2026 | 8.88 | 8.98 | 8.80 | 8.97 | 8.81 | 2.16% | 46,631 |
| Apr 21, 2026 | 8.74 | 8.82 | 8.66 | 8.78 | 8.62 | 1.50% | 42,486 |
| Apr 20, 2026 | 8.71 | 8.75 | 8.62 | 8.65 | 8.49 | -1.48% | 55,770 |
| Apr 17, 2026 | 8.85 | 8.91 | 8.74 | 8.78 | 8.62 | 0.34% | 80,222 |
| Apr 16, 2026 | 8.75 | 8.76 | 8.60 | 8.75 | 8.59 | 1.74% | 91,897 |
| Apr 15, 2026 | 8.43 | 8.64 | 8.36 | 8.60 | 8.45 | 3.80% | 81,450 |
| Apr 14, 2026 | 8.20 | 8.31 | 8.20 | 8.29 | 8.14 | 2.03% | 148,139 |
| Apr 13, 2026 | 7.84 | 8.12 | 7.83 | 8.12 | 7.97 | 3.70% | 41,497 |
| Apr 10, 2026 | 7.86 | 7.91 | 7.80 | 7.83 | 7.69 | -0.76% | 49,988 |
| Apr 9, 2026 | 7.89 | 7.89 | 7.72 | 7.89 | 7.75 | -0.25% | 85,142 |
| Apr 8, 2026 | 8.13 | 8.13 | 7.85 | 7.91 | 7.77 | 0.25% | 43,227 |
| Apr 7, 2026 | 7.87 | 7.89 | 7.77 | 7.89 | 7.75 | -0.32% | 43,645 |
| Apr 6, 2026 | 7.91 | 7.92 | 7.87 | 7.92 | 7.77 | 0.06% | 28,913 |
| Apr 2, 2026 | 7.83 | 7.92 | 7.71 | 7.91 | 7.77 | 1.02% | 50,407 |
| Apr 1, 2026 | 7.92 | 7.92 | 7.79 | 7.83 | 7.69 | - | 75,066 |
| Mar 31, 2026 | 7.65 | 7.89 | 7.65 | 7.83 | 7.69 | 1.56% | 74,670 |
| Mar 30, 2026 | 7.71 | 7.87 | 7.65 | 7.71 | 7.41 | 0.85% | 114,154 |
| Mar 27, 2026 | 7.80 | 7.80 | 7.62 | 7.65 | 7.35 | -2.86% | 80,297 |
| Mar 26, 2026 | 7.94 | 8.02 | 7.85 | 7.87 | 7.57 | -1.32% | 85,144 |
| Mar 25, 2026 | 8.08 | 8.08 | 7.94 | 7.98 | 7.67 | -0.31% | 65,809 |
| Mar 24, 2026 | 8.17 | 8.18 | 7.96 | 8.00 | 7.69 | -2.56% | 107,622 |
| Mar 23, 2026 | 8.17 | 8.30 | 8.17 | 8.21 | 7.90 | 0.55% | 46,642 |
| Mar 20, 2026 | 8.33 | 8.33 | 8.14 | 8.17 | 7.85 | -2.68% | 49,593 |
| Mar 19, 2026 | 8.46 | 8.46 | 8.34 | 8.39 | 8.07 | -0.71% | 108,752 |
| Mar 18, 2026 | 8.60 | 8.60 | 8.43 | 8.45 | 8.13 | -2.20% | 34,165 |
| Mar 17, 2026 | 8.69 | 8.72 | 8.60 | 8.64 | 8.31 | 0.47% | 26,794 |
| Mar 16, 2026 | 8.55 | 8.63 | 8.48 | 8.60 | 8.27 | 0.70% | 31,994 |
| Mar 13, 2026 | 8.69 | 8.69 | 8.53 | 8.54 | 8.21 | -1.16% | 26,853 |
| Mar 12, 2026 | 8.67 | 8.70 | 8.63 | 8.64 | 8.31 | -0.46% | 24,275 |
| Mar 11, 2026 | 8.76 | 8.76 | 8.60 | 8.68 | 8.35 | 0.12% | 35,194 |