Harvest Microstrategy Enhanced High Income Shares ETF (TSX:MSTE)
Canada · Delayed Price · Currency is CAD 15.06
-1.51 (-9.11%)
Aug 1, 2025, 4:00 PM EDT
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.80 | 15.95 | 14.78 | 14.86 | - | -10.32% | 181,245 |
| Jul 31, 2025 | 16.39 | 16.86 | 16.38 | 16.57 | - | -1.31% | 30,824 |
| Jul 30, 2025 | 16.82 | 17.12 | 16.64 | 16.79 | - | 0.72% | 144,112 |
| Jul 29, 2025 | 17.06 | 17.09 | 16.48 | 16.67 | - | -2.11% | 102,800 |
| Jul 28, 2025 | 17.38 | 17.46 | 17.03 | 17.03 | - | -0.47% | 83,745 |
| Jul 25, 2025 | 17.05 | 17.32 | 16.98 | 17.11 | - | -1.95% | 75,563 |
| Jul 24, 2025 | 17.11 | 17.62 | 17.01 | 17.45 | - | 1.28% | 56,605 |
| Jul 23, 2025 | 17.46 | 17.51 | 17.00 | 17.23 | - | -3.42% | 143,984 |
| Jul 22, 2025 | 18.09 | 18.09 | 17.37 | 17.84 | - | -0.22% | 71,500 |
| Jul 21, 2025 | 17.98 | 18.32 | 17.87 | 17.88 | - | 0.34% | 88,280 |
| Jul 18, 2025 | 18.87 | 18.99 | 17.80 | 17.82 | - | -6.01% | 123,360 |
| Jul 17, 2025 | 18.80 | 19.04 | 18.80 | 18.96 | - | -0.16% | 36,811 |
| Jul 16, 2025 | 18.75 | 19.05 | 18.73 | 18.99 | - | 2.59% | 40,050 |
| Jul 15, 2025 | 18.62 | 18.91 | 18.49 | 18.51 | - | -1.70% | 30,100 |
| Jul 14, 2025 | 18.58 | 18.98 | 18.46 | 18.83 | - | 4.15% | 93,185 |
| Jul 11, 2025 | 18.02 | 18.31 | 17.88 | 18.08 | - | 2.67% | 40,500 |
| Jul 10, 2025 | 16.88 | 17.64 | 16.88 | 17.61 | - | 1.15% | 91,390 |
| Jul 9, 2025 | 16.88 | 17.45 | 16.64 | 17.41 | - | 4.69% | 150,224 |
| Jul 8, 2025 | 16.75 | 16.75 | 16.48 | 16.63 | - | -0.12% | 88,000 |
| Jul 7, 2025 | 16.60 | 16.89 | 16.55 | 16.65 | - | - | 44,145 |
| Jul 4, 2025 | 16.62 | 16.82 | 16.62 | 16.65 | - | -1.30% | 128,135 |
| Jul 3, 2025 | 15.92 | 17.13 | 15.92 | 16.87 | - | 1.32% | 29,787 |
| Jul 2, 2025 | 15.92 | 16.75 | 15.83 | 16.65 | - | -1.01% | 210,283 |
| Jun 30, 2025 | 16.46 | 16.91 | 16.04 | 16.82 | - | 1.08% | 105,650 |
| Jun 27, 2025 | 16.68 | 17.18 | 16.64 | 16.64 | - | -0.30% | 108,000 |
| Jun 26, 2025 | 16.76 | 16.88 | 16.57 | 16.69 | - | -0.89% | 103,650 |
| Jun 25, 2025 | 16.79 | 16.87 | 16.50 | 16.84 | - | 3.44% | 103,562 |
| Jun 24, 2025 | 16.09 | 16.61 | 16.09 | 16.28 | - | 2.52% | 103,055 |
| Jun 23, 2025 | 15.56 | 15.98 | 15.54 | 15.88 | - | -0.44% | 161,870 |
| Jun 20, 2025 | 16.09 | 16.18 | 15.77 | 15.95 | - | -0.81% | 95,600 |
| Jun 19, 2025 | 15.99 | 16.09 | 15.92 | 16.08 | - | 1.20% | 11,800 |
| Jun 18, 2025 | 15.87 | 16.07 | 15.81 | 15.89 | - | -1.24% | 119,355 |
| Jun 17, 2025 | 16.12 | 16.14 | 15.68 | 16.09 | - | -1.35% | 85,544 |
| Jun 16, 2025 | 16.47 | 16.53 | 16.16 | 16.31 | - | -0.37% | 92,337 |
| Jun 13, 2025 | 16.05 | 16.38 | 15.82 | 16.37 | - | 0.68% | 49,200 |
| Jun 12, 2025 | 16.16 | 16.71 | 16.07 | 16.26 | - | -2.05% | 58,640 |
| Jun 11, 2025 | 16.73 | 16.86 | 16.35 | 16.60 | - | -1.48% | 62,650 |
| Jun 10, 2025 | 16.78 | 16.92 | 16.50 | 16.85 | - | 0.12% | 93,150 |
| Jun 9, 2025 | 16.23 | 16.96 | 16.20 | 16.83 | - | 5.65% | 33,400 |
| Jun 6, 2025 | 15.98 | 16.22 | 15.75 | 15.93 | - | 2.25% | 25,164 |
| Jun 5, 2025 | 16.18 | 16.27 | 15.43 | 15.58 | - | -3.59% | 24,600 |
| Jun 4, 2025 | 15.93 | 16.46 | 15.93 | 16.16 | - | -2.42% | 32,576 |
| Jun 3, 2025 | 15.93 | 16.73 | 15.93 | 16.56 | - | 4.61% | 17,500 |
| Jun 2, 2025 | 15.67 | 16.08 | 15.67 | 15.83 | - | 0.83% | 22,600 |
| May 30, 2025 | 15.77 | 15.94 | 15.25 | 15.70 | - | -5.14% | 54,910 |
| May 29, 2025 | 16.36 | 16.67 | 16.20 | 16.55 | - | 1.91% | 56,640 |
| May 28, 2025 | 16.23 | 16.31 | 15.92 | 16.24 | - | -2.11% | 49,264 |
| May 27, 2025 | 17.16 | 17.31 | 16.20 | 16.59 | - | -6.11% | 119,850 |
| May 26, 2025 | 16.77 | 17.80 | 16.77 | 17.67 | - | 7.42% | 64,460 |
| May 23, 2025 | 17.30 | 17.33 | 16.38 | 16.45 | - | -8.61% | 134,171 |