Harvest Microstrategy Enhanced High Income Shares ETF (TSX:MSTE)
Canada
· Delayed Price · Currency is CAD 16.23
-0.37 (-2.23%)
Jun 12, 2025, 4:00 PM EDT
TSX:MSTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2025 | 19.07 | 19.07 | 18.00 | 18.00 | - | -1.04% | 83,209 |
| May 21, 2025 | 18.80 | 19.04 | 17.85 | 18.19 | - | -3.40% | 80,643 |
| May 20, 2025 | 18.58 | 18.85 | 18.49 | 18.83 | - | 4.38% | 79,400 |
| May 16, 2025 | 17.94 | 18.38 | 17.75 | 18.04 | - | 0.33% | 11,200 |
| May 15, 2025 | 18.88 | 18.88 | 17.89 | 17.98 | - | -4.82% | 25,120 |
| May 14, 2025 | 19.02 | 19.21 | 18.66 | 18.89 | - | -0.84% | 34,215 |
| May 13, 2025 | 18.54 | 19.05 | 18.33 | 19.05 | - | 3.87% | 22,816 |
| May 12, 2025 | 19.31 | 19.31 | 18.18 | 18.34 | - | -2.29% | 1,142,822 |
| May 9, 2025 | 18.83 | 19.31 | 18.37 | 18.77 | - | 0.32% | 19,610 |
| May 8, 2025 | 18.30 | 18.99 | 18.29 | 18.71 | - | 6.67% | 16,531 |
| May 7, 2025 | 17.43 | 17.63 | 17.43 | 17.54 | - | 2.04% | 15,700 |
| May 6, 2025 | 17.08 | 17.24 | 16.90 | 17.19 | - | -0.29% | 14,805 |
| May 5, 2025 | 17.03 | 17.47 | 16.71 | 17.24 | - | -2.10% | 16,100 |
| May 2, 2025 | 17.48 | 17.84 | 17.39 | 17.61 | - | 2.98% | 23,303 |
| May 1, 2025 | 17.43 | 17.96 | 17.10 | 17.10 | - | 1.85% | 20,477 |
| Apr 30, 2025 | 16.66 | 17.04 | 16.19 | 16.79 | - | -5.57% | 44,110 |
| Apr 29, 2025 | 17.24 | 17.78 | 17.15 | 17.78 | - | 3.55% | 29,783 |
| Apr 28, 2025 | 17.10 | 17.19 | 16.54 | 17.17 | - | -0.06% | 92,700 |
| Apr 25, 2025 | 16.52 | 17.32 | 16.52 | 17.18 | - | 6.51% | 62,204 |
| Apr 24, 2025 | 16.07 | 16.26 | 16.03 | 16.13 | - | 0.25% | 57,400 |
| Apr 23, 2025 | 16.45 | 16.45 | 15.85 | 16.09 | - | 0.69% | 39,640 |
| Apr 22, 2025 | 15.30 | 16.18 | 15.30 | 15.98 | - | 7.75% | 43,300 |
| Apr 21, 2025 | 14.94 | 15.31 | 14.39 | 14.83 | - | 0.54% | 61,016 |
| Apr 17, 2025 | 14.80 | 14.80 | 14.30 | 14.75 | - | 2.08% | 5,200 |
| Apr 16, 2025 | 14.48 | 14.74 | 14.28 | 14.45 | - | -0.21% | 20,200 |
| Apr 15, 2025 | 14.58 | 14.62 | 14.41 | 14.48 | - | -0.14% | 3,600 |
| Apr 14, 2025 | 14.23 | 14.50 | 13.95 | 14.50 | - | 4.24% | 25,538 |
| Apr 11, 2025 | 13.23 | 13.91 | 12.86 | 13.91 | - | 12.91% | 15,200 |
| Apr 10, 2025 | 13.16 | 13.16 | 12.00 | 12.32 | - | -9.54% | 52,491 |
| Apr 9, 2025 | 11.26 | 13.80 | 11.00 | 13.62 | - | 25.88% | 120,700 |
| Apr 8, 2025 | 12.93 | 13.11 | 10.72 | 10.82 | - | -14.13% | 87,281 |
| Apr 7, 2025 | 12.31 | 13.50 | 12.13 | 12.60 | - | -9.16% | 20,456 |
| Apr 4, 2025 | 13.05 | 13.87 | 12.41 | 13.87 | - | 4.60% | 38,603 |
| Apr 3, 2025 | 13.93 | 13.93 | 12.93 | 13.26 | - | -9.49% | 42,551 |
| Apr 2, 2025 | 14.19 | 14.96 | 14.17 | 14.65 | - | 0.34% | 6,428 |