Harvest Strategy Inc. Enhanced High Income Shares ETF (TSX:MSTE)
Canada · Delayed Price · Currency is CAD 2.280
-0.080 (-3.39%)
Sep 10, 2026, 3:59 PM EST
TSX:MSTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 2.30 | 2.34 | 2.25 | 2.28 | - | -3.39% | 936,456 |
| Sep 9, 2026 | 2.52 | 2.52 | 2.36 | 2.36 | 2.36 | -2.48% | 1,140,822 |
| Sep 8, 2026 | 2.47 | 2.48 | 2.40 | 2.42 | 2.42 | -4.35% | 1,424,766 |
| Sep 4, 2026 | 2.42 | 2.55 | 2.42 | 2.53 | 2.53 | -0.39% | 1,363,589 |
| Sep 3, 2026 | 2.27 | 2.55 | 2.27 | 2.54 | 2.54 | 14.41% | 1,465,460 |
| Sep 2, 2026 | 2.22 | 2.25 | 2.19 | 2.22 | 2.22 | -1.77% | 798,961 |
| Sep 1, 2026 | 2.28 | 2.34 | 2.23 | 2.26 | 2.26 | -5.04% | 792,253 |
| Aug 31, 2026 | 2.32 | 2.39 | 2.27 | 2.38 | 2.38 | 3.70% | 1,159,591 |
| Aug 28, 2026 | 2.49 | 2.50 | 2.35 | 2.37 | 2.30 | -6.32% | 1,272,399 |
| Aug 27, 2026 | 2.35 | 2.57 | 2.33 | 2.53 | 2.45 | 10.00% | 1,804,652 |
| Aug 26, 2026 | 2.30 | 2.33 | 2.26 | 2.30 | 2.23 | -2.13% | 947,168 |
| Aug 25, 2026 | 2.24 | 2.37 | 2.21 | 2.35 | 2.28 | 3.07% | 1,267,938 |
| Aug 24, 2026 | 2.27 | 2.36 | 2.21 | 2.28 | 2.21 | 3.64% | 1,460,761 |
| Aug 21, 2026 | 2.22 | 2.24 | 2.14 | 2.20 | 2.13 | 5.26% | 1,596,897 |
| Aug 20, 2026 | 2.12 | 2.12 | 2.03 | 2.09 | 2.02 | 6.63% | 1,365,825 |
| Aug 19, 2026 | 1.78 | 2.00 | 1.78 | 1.96 | 1.90 | 12.64% | 2,414,531 |
| Aug 18, 2026 | 1.82 | 1.84 | 1.74 | 1.74 | 1.68 | -5.69% | 1,400,750 |
| Aug 17, 2026 | 1.76 | 1.86 | 1.76 | 1.85 | 1.79 | 5.43% | 872,994 |
| Aug 14, 2026 | 1.80 | 1.80 | 1.73 | 1.75 | 1.69 | -4.37% | 1,749,385 |
| Aug 13, 2026 | 1.80 | 1.87 | 1.78 | 1.83 | 1.77 | 2.23% | 865,851 |
| Aug 12, 2026 | 1.83 | 1.84 | 1.78 | 1.79 | 1.73 | -1.11% | 659,814 |
| Aug 11, 2026 | 1.85 | 1.87 | 1.79 | 1.81 | 1.75 | -1.63% | 797,424 |
| Aug 10, 2026 | 1.89 | 1.90 | 1.82 | 1.84 | 1.78 | -2.39% | 1,153,356 |
| Aug 7, 2026 | 1.91 | 1.98 | 1.83 | 1.89 | 1.83 | 3.01% | 1,924,320 |
| Aug 6, 2026 | 1.82 | 1.86 | 1.80 | 1.83 | 1.77 | -1.61% | 753,664 |
| Aug 5, 2026 | 1.86 | 1.87 | 1.82 | 1.86 | 1.80 | 0.54% | 668,147 |
| Aug 4, 2026 | 1.78 | 1.85 | 1.76 | 1.85 | 1.79 | 5.71% | 800,245 |
| Jul 31, 2026 | 1.81 | 1.83 | 1.66 | 1.75 | 1.69 | -4.37% | 1,835,897 |
| Jul 30, 2026 | 1.91 | 1.93 | 1.86 | 1.93 | 1.77 | 5.18% | 1,018,105 |
| Jul 29, 2026 | 1.91 | 1.97 | 1.84 | 1.84 | 1.68 | -3.93% | 1,675,206 |
| Jul 28, 2026 | 1.90 | 1.94 | 1.84 | 1.91 | 1.75 | -2.55% | 887,479 |
| Jul 27, 2026 | 1.85 | 1.96 | 1.85 | 1.96 | 1.80 | 8.59% | 1,251,464 |
| Jul 24, 2026 | 1.83 | 1.84 | 1.76 | 1.81 | 1.66 | -1.37% | 738,738 |
| Jul 23, 2026 | 1.93 | 1.93 | 1.81 | 1.83 | 1.68 | -7.11% | 1,390,759 |
| Jul 22, 2026 | 1.99 | 2.00 | 1.94 | 1.97 | 1.81 | -1.75% | 1,169,818 |
| Jul 21, 2026 | 1.98 | 2.04 | 1.97 | 2.01 | 1.84 | 4.97% | 927,223 |
| Jul 20, 2026 | 1.87 | 1.97 | 1.85 | 1.91 | 1.75 | 3.80% | 731,362 |
| Jul 17, 2026 | 1.77 | 1.87 | 1.73 | 1.84 | 1.69 | 0.55% | 918,905 |
| Jul 16, 2026 | 1.87 | 1.88 | 1.82 | 1.83 | 1.68 | -4.19% | 887,198 |
| Jul 15, 2026 | 1.96 | 2.00 | 1.88 | 1.91 | 1.75 | 0.26% | 716,512 |
| Jul 14, 2026 | 1.83 | 1.91 | 1.83 | 1.91 | 1.75 | 6.42% | 964,039 |
| Jul 13, 2026 | 1.82 | 1.83 | 1.75 | 1.79 | 1.64 | -3.50% | 799,401 |
| Jul 10, 2026 | 1.94 | 1.97 | 1.83 | 1.86 | 1.70 | 0.82% | 1,041,490 |
| Jul 9, 2026 | 1.87 | 1.91 | 1.82 | 1.84 | 1.69 | - | 784,067 |
| Jul 8, 2026 | 1.84 | 1.86 | 1.79 | 1.84 | 1.69 | -4.17% | 990,157 |
| Jul 7, 2026 | 2.01 | 2.05 | 1.91 | 1.92 | 1.76 | -4.48% | 1,251,855 |
| Jul 6, 2026 | 1.90 | 2.07 | 1.86 | 2.01 | 1.85 | -1.71% | 948,601 |
| Jul 3, 2026 | 2.05 | 2.06 | 1.96 | 2.05 | 1.88 | 2.25% | 466,320 |
| Jul 2, 2026 | 1.96 | 2.05 | 1.91 | 2.00 | 1.84 | 17.65% | 2,037,598 |
| Jun 30, 2026 | 1.70 | 1.71 | 1.59 | 1.70 | 1.56 | -6.08% | 1,110,869 |