Harvest Microstrategy Enhanced High Income Shares ETF (TSX:MSTE)
Canada · Delayed Price · Currency is CAD 12.85
+0.18 (1.42%)
Sep 12, 2025, 3:47 PM EDT
TSX:MSTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 12.82 | 13.10 | 12.72 | 12.91 | 12.91 | 1.97% | 432,941 |
| Sep 11, 2025 | 12.74 | 12.80 | 12.52 | 12.66 | 12.66 | -0.31% | 472,868 |
| Sep 10, 2025 | 12.95 | 13.22 | 12.52 | 12.70 | 12.70 | -0.70% | 670,575 |
| Sep 9, 2025 | 12.74 | 12.83 | 12.55 | 12.79 | 12.79 | 0.31% | 492,081 |
| Sep 8, 2025 | 12.73 | 12.84 | 12.38 | 12.75 | 12.75 | -2.07% | 322,022 |
| Sep 5, 2025 | 12.87 | 13.02 | 12.25 | 13.02 | 13.02 | 3.66% | 371,703 |
| Sep 4, 2025 | 12.65 | 12.81 | 12.15 | 12.56 | 12.56 | -1.10% | 386,248 |
| Sep 3, 2025 | 13.26 | 13.34 | 12.56 | 12.70 | 12.70 | -4.15% | 370,042 |
| Sep 2, 2025 | 12.79 | 13.50 | 12.74 | 13.25 | 13.25 | 3.48% | 299,605 |
| Aug 29, 2025 | 13.08 | 13.08 | 12.76 | 12.81 | 12.81 | -6.67% | 343,901 |
| Aug 28, 2025 | 14.11 | 14.11 | 13.49 | 13.72 | 13.17 | -0.65% | 586,756 |
| Aug 27, 2025 | 14.30 | 14.30 | 13.78 | 13.81 | 13.26 | -3.43% | 625,643 |
| Aug 26, 2025 | 13.93 | 14.30 | 13.77 | 14.30 | 13.73 | 2.95% | 445,089 |
| Aug 25, 2025 | 14.07 | 14.21 | 13.66 | 13.89 | 13.33 | -4.60% | 414,948 |
| Aug 22, 2025 | 13.61 | 14.61 | 13.45 | 14.56 | 13.98 | 6.63% | 450,189 |
| Aug 21, 2025 | 13.75 | 13.91 | 13.53 | 13.66 | 13.11 | -1.97% | 226,579 |
| Aug 20, 2025 | 13.62 | 13.95 | 13.04 | 13.93 | 13.37 | 2.35% | 377,278 |
| Aug 19, 2025 | 14.77 | 14.83 | 13.44 | 13.61 | 13.06 | -7.41% | 1,180,769 |
| Aug 18, 2025 | 14.56 | 14.88 | 14.47 | 14.70 | 14.11 | -1.08% | 709,894 |
| Aug 15, 2025 | 15.15 | 15.15 | 14.54 | 14.86 | 14.26 | -1.91% | 537,315 |
| Aug 14, 2025 | 15.57 | 15.57 | 14.82 | 15.15 | 14.54 | -4.84% | 895,767 |
| Aug 13, 2025 | 16.25 | 16.30 | 15.61 | 15.92 | 15.28 | -1.12% | 749,696 |
| Aug 12, 2025 | 16.42 | 16.42 | 15.93 | 16.10 | 15.46 | -1.59% | 565,458 |
| Aug 11, 2025 | 16.56 | 16.92 | 16.30 | 16.36 | 15.70 | 1.74% | 571,638 |
| Aug 8, 2025 | 16.24 | 16.77 | 15.78 | 16.08 | 15.44 | -2.07% | 501,264 |
| Aug 7, 2025 | 15.75 | 16.61 | 15.70 | 16.42 | 15.76 | 5.87% | 451,522 |
| Aug 6, 2025 | 15.09 | 15.52 | 15.00 | 15.51 | 14.89 | 1.91% | 176,338 |
| Aug 5, 2025 | 15.70 | 15.76 | 15.08 | 15.22 | 14.61 | 0.07% | 536,341 |
| Aug 1, 2025 | 16.00 | 16.00 | 14.77 | 15.21 | 14.60 | -8.01% | 879,262 |
| Jul 31, 2025 | 16.47 | 16.88 | 16.28 | 16.54 | 15.87 | -1.22% | 302,940 |
| Jul 30, 2025 | 16.72 | 17.12 | 16.62 | 16.74 | 15.49 | 0.42% | 475,321 |
| Jul 29, 2025 | 17.21 | 17.21 | 16.47 | 16.67 | 15.43 | -2.11% | 778,876 |
| Jul 28, 2025 | 17.68 | 17.68 | 17.03 | 17.03 | 15.76 | -0.41% | 582,304 |
| Jul 25, 2025 | 17.09 | 17.32 | 16.94 | 17.10 | 15.83 | -1.78% | 410,530 |
| Jul 24, 2025 | 17.32 | 17.60 | 17.00 | 17.41 | 16.11 | 1.04% | 156,396 |
| Jul 23, 2025 | 17.71 | 17.71 | 17.00 | 17.23 | 15.95 | -3.31% | 458,571 |
| Jul 22, 2025 | 18.02 | 18.18 | 17.35 | 17.82 | 16.49 | -0.28% | 331,898 |
| Jul 21, 2025 | 18.10 | 18.33 | 17.85 | 17.87 | 16.54 | 0.22% | 445,814 |
| Jul 18, 2025 | 18.91 | 18.99 | 17.79 | 17.83 | 16.50 | -5.66% | 777,959 |
| Jul 17, 2025 | 18.90 | 19.07 | 18.75 | 18.90 | 17.49 | -0.47% | 135,812 |
| Jul 16, 2025 | 18.78 | 19.05 | 18.72 | 18.99 | 17.58 | 2.65% | 205,214 |
| Jul 15, 2025 | 18.66 | 19.00 | 18.46 | 18.50 | 17.12 | -1.80% | 319,396 |
| Jul 14, 2025 | 18.59 | 19.00 | 18.45 | 18.84 | 17.44 | 3.92% | 332,205 |
| Jul 11, 2025 | 18.13 | 18.32 | 17.75 | 18.13 | 16.78 | 2.89% | 320,012 |
| Jul 10, 2025 | 17.38 | 17.64 | 17.25 | 17.62 | 16.31 | 1.21% | 301,122 |
| Jul 9, 2025 | 16.88 | 17.45 | 16.63 | 17.41 | 16.11 | 4.50% | 345,162 |
| Jul 8, 2025 | 16.71 | 16.76 | 16.47 | 16.66 | 15.42 | 0.70% | 295,125 |
| Jul 7, 2025 | 16.75 | 16.87 | 16.54 | 16.55 | 15.31 | -0.51% | 204,634 |
| Jul 4, 2025 | 16.77 | 16.83 | 16.61 | 16.63 | 15.39 | -1.01% | 289,334 |
| Jul 3, 2025 | 16.58 | 17.11 | 16.58 | 16.80 | 15.55 | 0.78% | 201,418 |