Harvest Microstrategy Enhanced High Income Shares ETF (TSX:MSTE)
Canada
· Delayed Price · Currency is CAD 18.04
+0.06 (0.33%)
May 16, 2025, 4:00 PM EDT
TSX:MSTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2025 | 13.85 | 14.64 | 13.27 | 14.60 | - | 5.80% | 27,113 |
| Mar 31, 2025 | 13.13 | 13.96 | 12.95 | 13.80 | - | -4.23% | 19,492 |
| Mar 28, 2025 | 15.88 | 15.98 | 14.35 | 14.41 | - | -11.27% | 333,500 |
| Mar 27, 2025 | 16.47 | 16.48 | 16.00 | 16.24 | - | 0.87% | 52,500 |
| Mar 26, 2025 | 16.70 | 16.83 | 16.10 | 16.10 | - | -5.52% | 2,400 |
| Mar 25, 2025 | 16.71 | 17.04 | 16.54 | 17.04 | - | 2.10% | 2,800 |
| Mar 24, 2025 | 16.05 | 16.75 | 16.05 | 16.69 | - | 9.44% | 8,151 |
| Mar 21, 2025 | 14.86 | 15.25 | 14.78 | 15.25 | - | 2.35% | 4,700 |
| Mar 20, 2025 | 15.19 | 15.36 | 14.80 | 14.90 | - | -2.36% | 4,610 |
| Mar 19, 2025 | 14.28 | 15.37 | 14.25 | 15.26 | - | 9.47% | 2,300 |
| Mar 18, 2025 | 13.31 | 14.25 | 13.31 | 13.94 | - | -3.86% | 2,600 |