Harvest Microstrategy Enhanced High Income Shares ETF (TSX:MSTE)
Canada · Delayed Price · Currency is CAD 13.30
-0.06 (-0.45%)
Oct 3, 2025, 3:43 PM EDT
TSX:MSTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.32 | 13.57 | 13.12 | 13.34 | 13.34 | -0.19% | 559,998 |
| Oct 2, 2025 | 13.22 | 13.41 | 12.98 | 13.37 | 13.37 | 4.09% | 691,399 |
| Oct 1, 2025 | 12.52 | 12.99 | 12.52 | 12.84 | 12.84 | 5.85% | 748,928 |
| Sep 30, 2025 | 12.10 | 12.22 | 11.88 | 12.13 | 12.13 | -1.86% | 305,202 |
| Sep 29, 2025 | 11.75 | 12.36 | 11.63 | 12.36 | 12.36 | 1.81% | 599,555 |
| Sep 26, 2025 | 11.80 | 12.14 | 11.54 | 12.14 | 11.59 | 4.03% | 788,125 |
| Sep 25, 2025 | 12.50 | 12.50 | 11.28 | 11.67 | 11.14 | -8.11% | 1,850,341 |
| Sep 24, 2025 | 13.00 | 13.24 | 12.68 | 12.70 | 12.13 | -1.01% | 593,570 |
| Sep 23, 2025 | 13.24 | 13.25 | 12.83 | 12.83 | 12.25 | -2.28% | 614,433 |
| Sep 22, 2025 | 13.11 | 13.35 | 12.85 | 13.13 | 12.54 | -2.31% | 475,633 |
| Sep 19, 2025 | 13.60 | 13.79 | 13.11 | 13.44 | 12.83 | -1.61% | 743,473 |
| Sep 18, 2025 | 13.03 | 13.98 | 13.03 | 13.66 | 13.04 | 7.01% | 751,375 |
| Sep 17, 2025 | 12.97 | 13.21 | 12.51 | 12.77 | 12.19 | -1.96% | 529,079 |
| Sep 16, 2025 | 12.72 | 13.02 | 12.54 | 13.02 | 12.43 | 2.52% | 354,685 |
| Sep 15, 2025 | 12.84 | 12.86 | 12.38 | 12.70 | 12.13 | -1.63% | 777,158 |
| Sep 12, 2025 | 12.82 | 13.10 | 12.72 | 12.91 | 12.33 | 1.97% | 432,941 |
| Sep 11, 2025 | 12.74 | 12.80 | 12.52 | 12.66 | 12.09 | -0.31% | 472,868 |
| Sep 10, 2025 | 12.95 | 13.22 | 12.52 | 12.70 | 12.13 | -0.70% | 670,575 |
| Sep 9, 2025 | 12.74 | 12.83 | 12.55 | 12.79 | 12.21 | 0.31% | 492,081 |
| Sep 8, 2025 | 12.73 | 12.84 | 12.38 | 12.75 | 12.17 | -2.07% | 322,022 |
| Sep 5, 2025 | 12.87 | 13.02 | 12.25 | 13.02 | 12.43 | 3.66% | 371,703 |
| Sep 4, 2025 | 12.65 | 12.81 | 12.15 | 12.56 | 11.99 | -1.10% | 386,248 |
| Sep 3, 2025 | 13.26 | 13.34 | 12.56 | 12.70 | 12.13 | -4.15% | 370,042 |
| Sep 2, 2025 | 12.79 | 13.50 | 12.74 | 13.25 | 12.65 | 3.48% | 299,605 |
| Aug 29, 2025 | 13.08 | 13.08 | 12.76 | 12.81 | 12.23 | -6.67% | 343,901 |
| Aug 28, 2025 | 14.11 | 14.11 | 13.49 | 13.72 | 12.57 | -0.65% | 586,756 |
| Aug 27, 2025 | 14.30 | 14.30 | 13.78 | 13.81 | 12.66 | -3.43% | 625,643 |
| Aug 26, 2025 | 13.93 | 14.30 | 13.77 | 14.30 | 13.11 | 2.95% | 445,089 |
| Aug 25, 2025 | 14.07 | 14.21 | 13.66 | 13.89 | 12.73 | -4.60% | 414,948 |
| Aug 22, 2025 | 13.61 | 14.61 | 13.45 | 14.56 | 13.34 | 6.63% | 450,189 |
| Aug 21, 2025 | 13.75 | 13.91 | 13.53 | 13.66 | 12.51 | -1.97% | 226,579 |
| Aug 20, 2025 | 13.62 | 13.95 | 13.04 | 13.93 | 12.77 | 2.35% | 377,278 |
| Aug 19, 2025 | 14.77 | 14.83 | 13.44 | 13.61 | 12.47 | -7.41% | 1,180,769 |
| Aug 18, 2025 | 14.56 | 14.88 | 14.47 | 14.70 | 13.47 | -1.08% | 709,894 |
| Aug 15, 2025 | 15.15 | 15.15 | 14.54 | 14.86 | 13.62 | -1.91% | 537,315 |
| Aug 14, 2025 | 15.57 | 15.57 | 14.82 | 15.15 | 13.88 | -4.84% | 895,767 |
| Aug 13, 2025 | 16.25 | 16.30 | 15.61 | 15.92 | 14.59 | -1.12% | 749,696 |
| Aug 12, 2025 | 16.42 | 16.42 | 15.93 | 16.10 | 14.75 | -1.59% | 565,458 |
| Aug 11, 2025 | 16.56 | 16.92 | 16.30 | 16.36 | 14.99 | 1.74% | 571,638 |
| Aug 8, 2025 | 16.24 | 16.77 | 15.78 | 16.08 | 14.74 | -2.07% | 501,264 |
| Aug 7, 2025 | 15.75 | 16.61 | 15.70 | 16.42 | 15.05 | 5.87% | 451,522 |
| Aug 6, 2025 | 15.09 | 15.52 | 15.00 | 15.51 | 14.21 | 1.91% | 176,338 |
| Aug 5, 2025 | 15.70 | 15.76 | 15.08 | 15.22 | 13.95 | 0.07% | 536,341 |
| Aug 1, 2025 | 16.00 | 16.00 | 14.77 | 15.21 | 13.94 | -8.01% | 879,262 |
| Jul 31, 2025 | 16.47 | 16.88 | 16.28 | 16.54 | 15.15 | -1.22% | 302,940 |
| Jul 30, 2025 | 16.72 | 17.12 | 16.62 | 16.74 | 14.79 | 0.42% | 475,321 |
| Jul 29, 2025 | 17.21 | 17.21 | 16.47 | 16.67 | 14.73 | -2.11% | 778,876 |
| Jul 28, 2025 | 17.68 | 17.68 | 17.03 | 17.03 | 15.05 | -0.41% | 582,304 |
| Jul 25, 2025 | 17.09 | 17.32 | 16.94 | 17.10 | 15.11 | -1.78% | 410,530 |
| Jul 24, 2025 | 17.32 | 17.60 | 17.00 | 17.41 | 15.38 | 1.04% | 156,396 |