Skip to main content
logo
Harvest Microstrategy Enhanced High Income Shares ETF (TSX:MSTE)
Canada flag Canada · Delayed Price · Currency is CAD
16.87
+0.22 (1.32%)
Jul 3, 2025, 4:00 PM EDT

TSX:MSTE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202516.6917.1316.6916.87-1.32%70,961
Jul 2, 202515.9216.7515.8316.65--1.01%210,283
Jun 30, 202516.4616.9116.0416.82-1.08%105,650
Jun 27, 202516.6817.1816.6416.64--0.30%108,000
Jun 26, 202516.7616.8816.5716.69--0.89%103,650
Jun 25, 202516.7916.8716.5016.84-3.44%103,562
Jun 24, 202516.0916.6116.0916.28-2.52%103,055
Jun 23, 202515.5615.9815.5415.88--0.44%161,870
Jun 20, 202516.0916.1815.7715.95--0.81%95,600
Jun 19, 202515.9916.0915.9216.08-1.20%11,800
Jun 18, 202515.8716.0715.8115.89--1.24%119,355
Jun 17, 202516.1216.1415.6816.09--1.35%85,544
Jun 16, 202516.4716.5316.1616.31--0.37%92,337
Jun 13, 202516.0516.3815.8216.37-0.68%49,200
Jun 12, 202516.1616.7116.0716.26--2.05%58,640
Jun 11, 202516.7316.8616.3516.60--1.48%62,650
Jun 10, 202516.7816.9216.5016.85-0.12%93,150
Jun 9, 202516.2316.9616.2016.83-5.65%33,400
Jun 6, 202515.9816.2215.7515.93-2.25%25,164
Jun 5, 202516.1816.2715.4315.58--3.59%24,600
Jun 4, 202515.9316.4615.9316.16--2.42%32,576
Jun 3, 202515.9316.7315.9316.56-4.61%17,500
Jun 2, 202515.6716.0815.6715.83-0.83%22,600
May 30, 202515.7715.9415.2515.70--5.14%54,910
May 29, 202516.3616.6716.2016.55-1.91%56,640
May 28, 202516.2316.3115.9216.24--2.11%49,264
May 27, 202517.1617.3116.2016.59--6.11%119,850
May 26, 202516.7717.8016.7717.67-7.42%64,460
May 23, 202517.3017.3316.3816.45--8.61%134,171
May 22, 202519.0719.0718.0018.00--1.04%83,209
May 21, 202518.8019.0417.8518.19--3.40%80,643
May 20, 202518.5818.8518.4918.83-4.38%79,400
May 16, 202517.9418.3817.7518.04-0.33%11,200
May 15, 202518.8818.8817.8917.98--4.82%25,120
May 14, 202519.0219.2118.6618.89--0.84%34,215
May 13, 202518.5419.0518.3319.05-3.87%22,816
May 12, 202519.3119.3118.1818.34--2.29%1,142,822
May 9, 202518.8319.3118.3718.77-0.32%19,610
May 8, 202518.3018.9918.2918.71-6.67%16,531
May 7, 202517.4317.6317.4317.54-2.04%15,700
May 6, 202517.0817.2416.9017.19--0.29%14,805
May 5, 202517.0317.4716.7117.24--2.10%16,100
May 2, 202517.4817.8417.3917.61-2.98%23,303
May 1, 202517.4317.9617.1017.10-1.85%20,477
Apr 30, 202516.6617.0416.1916.79--5.57%44,110
Apr 29, 202517.2417.7817.1517.78-3.55%29,783
Apr 28, 202517.1017.1916.5417.17--0.06%92,700
Apr 25, 202516.5217.3216.5217.18-6.51%62,204
Apr 24, 202516.0716.2616.0316.13-0.25%57,400
Apr 23, 202516.4516.4515.8516.09-0.69%39,640