Harvest Strategy Inc. Enhanced High Income Shares ETF (TSX:MSTE)
Canada · Delayed Price · Currency is CAD 3.350
-0.230 (-6.42%)
Jun 1, 2026, 3:55 PM EST
TSX:MSTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 3.39 | 3.44 | 3.20 | 3.41 | 3.41 | -4.75% | 1,790,169 |
| May 29, 2026 | 3.40 | 3.65 | 3.30 | 3.58 | 3.58 | 5.76% | 1,943,527 |
| May 28, 2026 | 3.50 | 3.59 | 3.34 | 3.54 | 3.39 | -2.62% | 2,270,711 |
| May 27, 2026 | 3.75 | 3.75 | 3.62 | 3.63 | 3.48 | -3.97% | 1,570,928 |
| May 26, 2026 | 3.84 | 3.96 | 3.77 | 3.78 | 3.62 | -5.50% | 1,741,509 |
| May 25, 2026 | 3.86 | 4.00 | 3.86 | 4.00 | 3.83 | 5.82% | 555,631 |
| May 22, 2026 | 3.92 | 3.93 | 3.76 | 3.78 | 3.62 | -3.20% | 1,396,999 |
| May 21, 2026 | 3.91 | 3.99 | 3.84 | 3.91 | 3.74 | -0.26% | 1,195,871 |
| May 20, 2026 | 3.97 | 4.00 | 3.86 | 3.92 | 3.75 | 0.64% | 1,285,088 |
| May 19, 2026 | 3.99 | 3.99 | 3.87 | 3.89 | 3.72 | -7.82% | 2,179,072 |
| May 15, 2026 | 4.33 | 4.33 | 4.14 | 4.22 | 4.04 | -4.42% | 1,583,480 |
| May 14, 2026 | 4.25 | 4.54 | 4.14 | 4.42 | 4.23 | 4.62% | 1,738,814 |
| May 13, 2026 | 4.32 | 4.32 | 4.15 | 4.22 | 4.04 | -3.43% | 1,351,899 |
| May 12, 2026 | 4.53 | 4.53 | 4.27 | 4.37 | 4.18 | -5.00% | 1,529,800 |
| May 11, 2026 | 4.48 | 4.62 | 4.30 | 4.60 | 4.40 | 4.55% | 1,478,412 |
| May 8, 2026 | 4.23 | 4.40 | 4.20 | 4.40 | 4.21 | 4.02% | 1,451,685 |
| May 7, 2026 | 4.37 | 4.37 | 4.13 | 4.23 | 4.05 | -3.64% | 1,889,843 |
| May 6, 2026 | 4.34 | 4.40 | 4.26 | 4.39 | 4.20 | 0.69% | 1,032,559 |
| May 5, 2026 | 4.39 | 4.42 | 4.29 | 4.36 | 4.17 | 1.87% | 1,140,631 |
| May 4, 2026 | 4.21 | 4.32 | 4.16 | 4.28 | 4.10 | 3.63% | 1,244,623 |
| May 1, 2026 | 3.99 | 4.19 | 3.96 | 4.13 | 3.95 | 6.72% | 933,560 |
| Apr 30, 2026 | 3.80 | 3.91 | 3.75 | 3.87 | 3.71 | 2.93% | 474,654 |
| Apr 29, 2026 | 4.11 | 4.11 | 3.85 | 3.91 | 3.60 | -4.40% | 1,492,324 |
| Apr 28, 2026 | 4.06 | 4.11 | 3.94 | 4.09 | 3.77 | -1.21% | 1,062,366 |
| Apr 27, 2026 | 4.20 | 4.27 | 4.10 | 4.14 | 3.81 | -1.19% | 1,144,938 |
| Apr 24, 2026 | 4.38 | 4.38 | 4.15 | 4.19 | 3.86 | -1.06% | 1,008,985 |
| Apr 23, 2026 | 4.33 | 4.41 | 4.20 | 4.24 | 3.90 | -3.31% | 827,027 |
| Apr 22, 2026 | 4.26 | 4.44 | 4.26 | 4.38 | 4.03 | 8.96% | 929,445 |
| Apr 21, 2026 | 4.19 | 4.20 | 4.01 | 4.02 | 3.70 | -3.25% | 1,256,015 |
| Apr 20, 2026 | 4.02 | 4.16 | 3.93 | 4.16 | 3.83 | 2.59% | 892,426 |
| Apr 17, 2026 | 3.84 | 4.20 | 3.80 | 4.05 | 3.73 | 9.61% | 1,994,141 |
| Apr 16, 2026 | 3.58 | 3.70 | 3.48 | 3.70 | 3.40 | 3.21% | 912,154 |
| Apr 15, 2026 | 3.48 | 3.58 | 3.44 | 3.58 | 3.30 | 3.47% | 757,822 |
| Apr 14, 2026 | 3.42 | 3.58 | 3.42 | 3.46 | 3.19 | 3.59% | 1,063,889 |
| Apr 13, 2026 | 3.21 | 3.34 | 3.15 | 3.34 | 3.08 | 3.09% | 840,994 |
| Apr 10, 2026 | 3.27 | 3.32 | 3.21 | 3.24 | 2.98 | - | 886,396 |
| Apr 9, 2026 | 3.20 | 3.32 | 3.15 | 3.24 | 2.98 | 0.31% | 802,379 |
| Apr 8, 2026 | 3.39 | 3.39 | 3.18 | 3.23 | 2.97 | 3.53% | 874,921 |
| Apr 7, 2026 | 3.17 | 3.20 | 3.04 | 3.12 | 2.87 | -3.70% | 871,428 |
| Apr 6, 2026 | 3.11 | 3.24 | 3.10 | 3.24 | 2.98 | 7.82% | 695,611 |
| Apr 2, 2026 | 2.99 | 3.07 | 2.90 | 3.01 | 2.77 | -3.06% | 1,001,075 |
| Apr 1, 2026 | 3.20 | 3.20 | 3.06 | 3.10 | 2.85 | -1.59% | 495,072 |
| Mar 31, 2026 | 3.12 | 3.16 | 2.95 | 3.15 | 2.90 | 2.61% | 1,032,789 |
| Mar 30, 2026 | 3.50 | 3.50 | 3.19 | 3.22 | 2.83 | -3.88% | 1,154,164 |
| Mar 27, 2026 | 3.48 | 3.48 | 3.28 | 3.35 | 2.94 | -5.63% | 1,201,839 |
| Mar 26, 2026 | 3.67 | 3.71 | 3.54 | 3.55 | 3.12 | -4.18% | 783,673 |
| Mar 25, 2026 | 3.74 | 3.82 | 3.64 | 3.71 | 3.25 | 2.63% | 607,285 |
| Mar 24, 2026 | 3.65 | 3.70 | 3.56 | 3.61 | 3.17 | -1.10% | 697,107 |
| Mar 23, 2026 | 3.73 | 3.73 | 3.54 | 3.65 | 3.20 | 2.10% | 664,832 |
| Mar 20, 2026 | 3.69 | 3.69 | 3.53 | 3.58 | 3.14 | -2.05% | 430,682 |