Harvest Microstrategy Enhanced High Income Shares ETF (TSX:MSTE)
Canada · Delayed Price · Currency is CAD 4.580
-0.280 (-5.76%)
At close: Jan 9, 2026
TSX:MSTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 4.86 | 4.86 | 4.50 | 4.58 | 4.58 | -5.76% | 1,322,949 |
| Jan 8, 2026 | 4.64 | 4.96 | 4.52 | 4.86 | 4.86 | 3.85% | 1,343,023 |
| Jan 7, 2026 | 4.65 | 4.92 | 4.57 | 4.68 | 4.68 | 3.08% | 1,281,117 |
| Jan 6, 2026 | 4.82 | 4.82 | 4.42 | 4.54 | 4.54 | -5.42% | 941,102 |
| Jan 5, 2026 | 4.71 | 4.84 | 4.63 | 4.80 | 4.80 | 7.14% | 881,246 |
| Jan 2, 2026 | 4.37 | 4.59 | 4.23 | 4.48 | 4.48 | 4.19% | 901,078 |
| Dec 31, 2025 | 4.46 | 4.46 | 4.28 | 4.30 | 4.30 | -6.72% | 736,539 |
| Dec 30, 2025 | 4.65 | 4.73 | 4.59 | 4.61 | 4.41 | - | 787,809 |
| Dec 29, 2025 | 4.68 | 4.86 | 4.61 | 4.61 | 4.41 | -2.12% | 772,564 |
| Dec 24, 2025 | 4.69 | 4.73 | 4.59 | 4.71 | 4.51 | 0.43% | 387,059 |
| Dec 23, 2025 | 4.85 | 4.85 | 4.65 | 4.69 | 4.49 | -4.87% | 917,588 |
| Dec 22, 2025 | 5.07 | 5.11 | 4.91 | 4.93 | 4.72 | 0.10% | 777,867 |
| Dec 19, 2025 | 4.84 | 5.01 | 4.81 | 4.93 | 4.71 | 5.01% | 921,746 |
| Dec 18, 2025 | 4.96 | 5.07 | 4.67 | 4.69 | 4.49 | -1.88% | 926,307 |
| Dec 17, 2025 | 5.02 | 5.13 | 4.78 | 4.78 | 4.57 | -4.40% | 722,498 |
| Dec 16, 2025 | 4.90 | 5.12 | 4.81 | 5.00 | 4.78 | 3.31% | 650,412 |
| Dec 15, 2025 | 5.30 | 5.30 | 4.80 | 4.84 | 4.63 | -8.85% | 1,245,731 |
| Dec 12, 2025 | 5.52 | 5.59 | 5.31 | 5.31 | 5.08 | -4.32% | 515,307 |
| Dec 11, 2025 | 5.45 | 5.55 | 5.14 | 5.55 | 5.31 | -0.45% | 909,566 |
| Dec 10, 2025 | 5.76 | 5.78 | 5.52 | 5.58 | 5.33 | -2.87% | 1,189,040 |
| Dec 9, 2025 | 5.56 | 6.02 | 5.45 | 5.74 | 5.49 | 3.14% | 1,106,118 |
| Dec 8, 2025 | 5.60 | 5.61 | 5.37 | 5.57 | 5.32 | 3.25% | 861,561 |
| Dec 5, 2025 | 5.58 | 5.62 | 5.31 | 5.39 | 5.16 | -5.27% | 949,747 |
| Dec 4, 2025 | 5.70 | 5.84 | 5.57 | 5.69 | 5.44 | -1.04% | 849,100 |
| Dec 3, 2025 | 5.66 | 5.81 | 5.44 | 5.75 | 5.50 | 3.98% | 992,170 |
| Dec 2, 2025 | 5.41 | 5.76 | 5.39 | 5.53 | 5.29 | 6.35% | 666,072 |
| Dec 1, 2025 | 5.10 | 5.20 | 4.60 | 5.20 | 4.97 | -5.28% | 1,367,026 |
| Nov 28, 2025 | 5.71 | 5.75 | 5.30 | 5.49 | 5.25 | -9.48% | 1,135,880 |
| Nov 27, 2025 | 5.82 | 6.09 | 5.76 | 6.07 | 5.47 | 6.59% | 860,635 |
| Nov 26, 2025 | 5.64 | 5.87 | 5.48 | 5.69 | 5.13 | 1.43% | 1,403,107 |
| Nov 25, 2025 | 5.68 | 5.75 | 5.40 | 5.61 | 5.06 | -3.94% | 1,055,626 |
| Nov 24, 2025 | 5.62 | 5.85 | 5.32 | 5.84 | 5.26 | 5.99% | 1,500,245 |
| Nov 21, 2025 | 5.59 | 5.90 | 5.34 | 5.51 | 4.97 | -4.42% | 1,540,038 |
| Nov 20, 2025 | 6.33 | 6.36 | 5.56 | 5.77 | 5.20 | -5.80% | 1,262,340 |
| Nov 19, 2025 | 6.80 | 6.80 | 5.94 | 6.12 | 5.52 | -11.43% | 1,573,817 |
| Nov 18, 2025 | 6.45 | 7.15 | 6.45 | 6.91 | 6.23 | 6.64% | 934,275 |
| Nov 17, 2025 | 6.54 | 6.80 | 6.24 | 6.48 | 5.84 | -2.70% | 1,047,781 |
| Nov 14, 2025 | 6.53 | 7.01 | 6.45 | 6.66 | 6.00 | -4.99% | 1,147,051 |
| Nov 13, 2025 | 7.62 | 7.72 | 6.97 | 7.01 | 6.32 | -8.96% | 988,256 |
| Nov 12, 2025 | 8.08 | 8.10 | 7.50 | 7.70 | 6.94 | -3.63% | 575,385 |
| Nov 11, 2025 | 8.20 | 8.28 | 7.97 | 7.99 | 7.20 | -3.50% | 528,227 |
| Nov 10, 2025 | 8.73 | 8.73 | 8.13 | 8.28 | 7.46 | -1.43% | 750,693 |
| Nov 7, 2025 | 7.82 | 8.49 | 7.49 | 8.40 | 7.57 | 1.45% | 1,353,946 |
| Nov 6, 2025 | 8.92 | 8.92 | 8.22 | 8.28 | 7.46 | -8.31% | 1,216,318 |
| Nov 5, 2025 | 8.86 | 9.03 | 8.70 | 9.03 | 8.14 | 3.79% | 825,231 |
| Nov 4, 2025 | 9.14 | 9.15 | 8.65 | 8.70 | 7.84 | -7.55% | 1,222,078 |
| Nov 3, 2025 | 9.39 | 9.63 | 9.22 | 9.41 | 8.48 | -1.36% | 1,027,248 |
| Oct 31, 2025 | 9.60 | 9.81 | 9.30 | 9.54 | 8.60 | 1.71% | 1,017,831 |
| Oct 30, 2025 | 10.00 | 10.11 | 9.36 | 9.38 | 8.05 | -8.75% | 1,962,211 |
| Oct 29, 2025 | 10.70 | 10.70 | 10.22 | 10.28 | 8.82 | -3.75% | 1,520,981 |