Harvest Microstrategy Enhanced High Income Shares ETF (TSX:MSTE)
Canada · Delayed Price · Currency is CAD 5.49
-0.22 (-3.94%)
At close: Nov 28, 2025
TSX:MSTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.71 | 5.75 | 5.30 | 5.49 | 5.49 | -9.48% | 1,135,880 |
| Nov 27, 2025 | 5.82 | 6.09 | 5.76 | 6.07 | 5.72 | 6.59% | 860,635 |
| Nov 26, 2025 | 5.64 | 5.87 | 5.48 | 5.69 | 5.36 | 1.43% | 1,403,107 |
| Nov 25, 2025 | 5.68 | 5.75 | 5.40 | 5.61 | 5.29 | -3.94% | 1,055,626 |
| Nov 24, 2025 | 5.62 | 5.85 | 5.32 | 5.84 | 5.50 | 5.99% | 1,500,245 |
| Nov 21, 2025 | 5.59 | 5.90 | 5.34 | 5.51 | 5.19 | -4.42% | 1,540,038 |
| Nov 20, 2025 | 6.33 | 6.36 | 5.56 | 5.77 | 5.43 | -5.80% | 1,262,340 |
| Nov 19, 2025 | 6.80 | 6.80 | 5.94 | 6.12 | 5.77 | -11.43% | 1,573,817 |
| Nov 18, 2025 | 6.45 | 7.15 | 6.45 | 6.91 | 6.51 | 6.64% | 934,275 |
| Nov 17, 2025 | 6.54 | 6.80 | 6.24 | 6.48 | 6.11 | -2.70% | 1,047,781 |
| Nov 14, 2025 | 6.53 | 7.01 | 6.45 | 6.66 | 6.28 | -4.99% | 1,147,051 |
| Nov 13, 2025 | 7.62 | 7.72 | 6.97 | 7.01 | 6.61 | -8.96% | 988,256 |
| Nov 12, 2025 | 8.08 | 8.10 | 7.50 | 7.70 | 7.26 | -3.63% | 575,385 |
| Nov 11, 2025 | 8.20 | 8.28 | 7.97 | 7.99 | 7.53 | -3.50% | 528,227 |
| Nov 10, 2025 | 8.73 | 8.73 | 8.13 | 8.28 | 7.80 | -1.43% | 750,693 |
| Nov 7, 2025 | 7.82 | 8.49 | 7.49 | 8.40 | 7.92 | 1.45% | 1,353,946 |
| Nov 6, 2025 | 8.92 | 8.92 | 8.22 | 8.28 | 7.80 | -8.31% | 1,216,318 |
| Nov 5, 2025 | 8.86 | 9.03 | 8.70 | 9.03 | 8.51 | 3.79% | 825,231 |
| Nov 4, 2025 | 9.14 | 9.15 | 8.65 | 8.70 | 8.20 | -7.55% | 1,222,078 |
| Nov 3, 2025 | 9.39 | 9.63 | 9.22 | 9.41 | 8.87 | -1.36% | 1,027,248 |
| Oct 31, 2025 | 9.60 | 9.81 | 9.30 | 9.54 | 8.99 | 1.71% | 1,017,831 |
| Oct 30, 2025 | 10.00 | 10.11 | 9.36 | 9.38 | 8.41 | -8.75% | 1,962,211 |
| Oct 29, 2025 | 10.70 | 10.70 | 10.22 | 10.28 | 9.22 | -3.75% | 1,520,981 |
| Oct 28, 2025 | 11.18 | 11.21 | 10.66 | 10.68 | 9.58 | -4.22% | 1,056,266 |
| Oct 27, 2025 | 11.30 | 11.31 | 11.06 | 11.15 | 10.00 | 2.58% | 722,085 |
| Oct 24, 2025 | 10.98 | 11.00 | 10.75 | 10.87 | 9.75 | 1.97% | 328,445 |
| Oct 23, 2025 | 10.70 | 10.82 | 10.39 | 10.66 | 9.56 | 1.43% | 429,612 |
| Oct 22, 2025 | 11.14 | 11.21 | 10.31 | 10.51 | 9.43 | -7.73% | 1,559,348 |
| Oct 21, 2025 | 11.15 | 11.53 | 10.97 | 11.39 | 10.22 | 2.06% | 458,078 |
| Oct 20, 2025 | 11.12 | 11.55 | 10.99 | 11.16 | 10.01 | 3.05% | 449,461 |
| Oct 17, 2025 | 10.40 | 10.97 | 10.40 | 10.83 | 9.72 | 2.17% | 671,805 |
| Oct 16, 2025 | 11.33 | 11.39 | 10.54 | 10.60 | 9.51 | -5.36% | 1,108,607 |
| Oct 15, 2025 | 11.51 | 11.73 | 11.12 | 11.20 | 10.05 | -2.95% | 845,762 |
| Oct 14, 2025 | 11.53 | 11.95 | 11.21 | 11.54 | 10.35 | -0.94% | 1,328,505 |
| Oct 10, 2025 | 12.45 | 12.46 | 11.45 | 11.65 | 10.45 | -5.36% | 1,505,290 |
| Oct 9, 2025 | 12.44 | 12.51 | 12.13 | 12.31 | 11.04 | -2.22% | 646,074 |
| Oct 8, 2025 | 12.75 | 12.75 | 12.22 | 12.59 | 11.29 | 0.64% | 594,504 |
| Oct 7, 2025 | 13.60 | 13.64 | 12.51 | 12.51 | 11.22 | -8.32% | 1,591,168 |
| Oct 6, 2025 | 13.82 | 13.85 | 13.48 | 13.65 | 12.24 | 2.29% | 531,637 |
| Oct 3, 2025 | 13.32 | 13.57 | 13.12 | 13.34 | 11.97 | -0.19% | 559,998 |
| Oct 2, 2025 | 13.22 | 13.41 | 12.98 | 13.37 | 11.99 | 4.09% | 691,399 |
| Oct 1, 2025 | 12.52 | 12.99 | 12.52 | 12.84 | 11.52 | 5.85% | 748,928 |
| Sep 30, 2025 | 12.10 | 12.22 | 11.88 | 12.13 | 10.88 | -1.86% | 305,202 |
| Sep 29, 2025 | 11.75 | 12.36 | 11.63 | 12.36 | 11.09 | 1.81% | 599,555 |
| Sep 26, 2025 | 11.80 | 12.14 | 11.54 | 12.14 | 10.40 | 4.03% | 788,125 |
| Sep 25, 2025 | 12.50 | 12.50 | 11.28 | 11.67 | 9.99 | -8.11% | 1,850,341 |
| Sep 24, 2025 | 13.00 | 13.24 | 12.68 | 12.70 | 10.88 | -1.01% | 593,570 |
| Sep 23, 2025 | 13.24 | 13.25 | 12.83 | 12.83 | 10.99 | -2.28% | 614,433 |
| Sep 22, 2025 | 13.11 | 13.35 | 12.85 | 13.13 | 11.25 | -2.31% | 475,633 |
| Sep 19, 2025 | 13.60 | 13.79 | 13.11 | 13.44 | 11.51 | -1.61% | 743,473 |