Harvest Strategy Inc. Enhanced High Income Shares ETF (TSX:MSTE)
Canada · Delayed Price · Currency is CAD 3.100
-0.050 (-1.59%)
Apr 1, 2026, 3:50 PM EST
TSX:MSTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 3.20 | 3.20 | 3.06 | 3.10 | 3.10 | -1.59% | 495,072 |
| Mar 31, 2026 | 3.12 | 3.16 | 2.95 | 3.15 | 3.15 | -2.17% | 1,032,789 |
| Mar 30, 2026 | 3.50 | 3.50 | 3.19 | 3.22 | 3.07 | -3.88% | 1,153,364 |
| Mar 27, 2026 | 3.48 | 3.48 | 3.28 | 3.35 | 3.19 | -5.63% | 1,201,839 |
| Mar 26, 2026 | 3.67 | 3.71 | 3.54 | 3.55 | 3.38 | -4.18% | 783,673 |
| Mar 25, 2026 | 3.74 | 3.82 | 3.64 | 3.71 | 3.53 | 2.63% | 607,285 |
| Mar 24, 2026 | 3.65 | 3.70 | 3.56 | 3.61 | 3.44 | -1.10% | 697,107 |
| Mar 23, 2026 | 3.73 | 3.73 | 3.54 | 3.65 | 3.48 | 2.10% | 664,832 |
| Mar 20, 2026 | 3.69 | 3.69 | 3.53 | 3.58 | 3.41 | -2.05% | 430,682 |
| Mar 19, 2026 | 3.55 | 3.67 | 3.50 | 3.65 | 3.48 | -1.35% | 573,003 |
| Mar 18, 2026 | 3.85 | 3.86 | 3.70 | 3.70 | 3.53 | -6.09% | 833,688 |
| Mar 17, 2026 | 3.85 | 3.99 | 3.82 | 3.94 | 3.76 | 1.81% | 755,570 |
| Mar 16, 2026 | 3.81 | 3.87 | 3.76 | 3.87 | 3.69 | 5.74% | 995,601 |
| Mar 13, 2026 | 3.70 | 3.82 | 3.63 | 3.66 | 3.49 | 2.81% | 1,163,003 |
| Mar 12, 2026 | 3.52 | 3.58 | 3.46 | 3.56 | 3.39 | -0.28% | 559,869 |
| Mar 11, 2026 | 3.61 | 3.67 | 3.49 | 3.57 | 3.40 | - | 665,977 |
| Mar 10, 2026 | 3.70 | 3.70 | 3.50 | 3.57 | 3.40 | -0.56% | 835,459 |
| Mar 9, 2026 | 3.53 | 3.60 | 3.48 | 3.59 | 3.42 | 4.66% | 926,466 |
| Mar 6, 2026 | 3.51 | 3.52 | 3.38 | 3.43 | 3.27 | -4.85% | 1,146,931 |
| Mar 5, 2026 | 3.73 | 3.75 | 3.57 | 3.61 | 3.44 | -3.87% | 647,509 |
| Mar 4, 2026 | 3.70 | 3.83 | 3.66 | 3.75 | 3.58 | 10.29% | 867,612 |
| Mar 3, 2026 | 3.44 | 3.49 | 3.28 | 3.40 | 3.24 | -3.95% | 796,674 |
| Mar 2, 2026 | 3.31 | 3.60 | 3.31 | 3.54 | 3.38 | 6.63% | 906,595 |
| Feb 27, 2026 | 3.32 | 3.34 | 3.26 | 3.32 | 3.17 | -7.26% | 844,598 |
| Feb 26, 2026 | 3.64 | 3.64 | 3.44 | 3.58 | 3.27 | -1.65% | 1,217,483 |
| Feb 25, 2026 | 3.49 | 3.68 | 3.45 | 3.64 | 3.33 | 8.33% | 710,662 |
| Feb 24, 2026 | 3.26 | 3.36 | 3.12 | 3.36 | 3.07 | 2.44% | 738,560 |
| Feb 23, 2026 | 3.40 | 3.45 | 3.25 | 3.28 | 3.00 | -5.75% | 662,028 |
| Feb 20, 2026 | 3.45 | 3.62 | 3.45 | 3.48 | 3.18 | 1.46% | 722,784 |
| Feb 19, 2026 | 3.30 | 3.45 | 3.21 | 3.43 | 3.13 | 3.63% | 506,980 |
| Feb 18, 2026 | 3.39 | 3.50 | 3.26 | 3.31 | 3.02 | -2.22% | 595,416 |
| Feb 17, 2026 | 3.45 | 3.49 | 3.33 | 3.39 | 3.09 | -4.11% | 734,396 |
| Feb 13, 2026 | 3.31 | 3.57 | 3.28 | 3.53 | 3.22 | 10.66% | 596,377 |
| Feb 12, 2026 | 3.31 | 3.35 | 3.13 | 3.19 | 2.91 | -2.74% | 547,327 |
| Feb 11, 2026 | 3.53 | 3.53 | 3.21 | 3.28 | 3.00 | -5.88% | 749,327 |
| Feb 10, 2026 | 3.60 | 3.66 | 3.48 | 3.49 | 3.18 | -5.30% | 755,142 |
| Feb 9, 2026 | 3.37 | 3.69 | 3.26 | 3.68 | 3.36 | 3.52% | 1,066,140 |
| Feb 6, 2026 | 2.90 | 3.58 | 2.90 | 3.56 | 3.25 | 32.16% | 2,297,023 |
| Feb 5, 2026 | 3.16 | 3.17 | 2.60 | 2.69 | 2.46 | -20.88% | 2,067,851 |
| Feb 4, 2026 | 3.46 | 3.46 | 3.15 | 3.40 | 3.11 | -3.95% | 1,111,016 |
| Feb 3, 2026 | 3.73 | 3.77 | 3.33 | 3.54 | 3.23 | -5.85% | 1,472,576 |
| Feb 2, 2026 | 3.80 | 4.02 | 3.70 | 3.76 | 3.43 | -7.39% | 1,105,364 |
| Jan 30, 2026 | 3.95 | 4.12 | 3.73 | 4.06 | 3.71 | - | 1,019,187 |
| Jan 29, 2026 | 4.52 | 4.52 | 3.93 | 4.06 | 3.53 | -10.96% | 2,640,639 |
| Jan 28, 2026 | 4.68 | 4.75 | 4.53 | 4.56 | 3.96 | -1.94% | 1,207,526 |
| Jan 27, 2026 | 4.68 | 4.68 | 4.52 | 4.65 | 4.04 | -0.21% | 1,045,019 |
| Jan 26, 2026 | 4.69 | 4.75 | 4.59 | 4.66 | 4.05 | -1.69% | 649,619 |
| Jan 23, 2026 | 4.70 | 4.90 | 4.62 | 4.74 | 4.12 | 1.50% | 701,027 |
| Jan 22, 2026 | 4.75 | 4.78 | 4.64 | 4.67 | 4.06 | -2.30% | 610,530 |
| Jan 21, 2026 | 4.69 | 4.81 | 4.52 | 4.78 | 4.15 | 2.14% | 963,637 |