Harvest Strategy Inc. Enhanced High Income Shares ETF (TSX:MSTE)
Canada · Delayed Price · Currency is CAD 1.855
+0.015 (0.82%)
Jul 10, 2026, 3:59 PM EST
TSX:MSTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1.94 | 1.97 | 1.83 | 1.86 | 1.86 | 0.82% | 1,041,490 |
| Jul 9, 2026 | 1.87 | 1.91 | 1.82 | 1.84 | 1.84 | - | 784,067 |
| Jul 8, 2026 | 1.84 | 1.86 | 1.79 | 1.84 | 1.84 | -4.17% | 990,157 |
| Jul 7, 2026 | 2.01 | 2.05 | 1.91 | 1.92 | 1.92 | -4.48% | 1,251,855 |
| Jul 6, 2026 | 1.90 | 2.07 | 1.86 | 2.01 | 2.01 | -1.71% | 948,601 |
| Jul 3, 2026 | 2.05 | 2.06 | 1.96 | 2.05 | 2.05 | 2.25% | 466,320 |
| Jul 2, 2026 | 1.96 | 2.05 | 1.91 | 2.00 | 2.00 | 17.65% | 2,037,598 |
| Jun 30, 2026 | 1.70 | 1.71 | 1.59 | 1.70 | 1.70 | -6.08% | 1,110,869 |
| Jun 29, 2026 | 1.78 | 1.94 | 1.67 | 1.91 | 1.81 | 13.02% | 1,558,630 |
| Jun 26, 2026 | 1.67 | 1.78 | 1.65 | 1.69 | 1.60 | -2.87% | 1,555,287 |
| Jun 25, 2026 | 1.98 | 1.98 | 1.72 | 1.74 | 1.65 | -11.00% | 3,032,390 |
| Jun 24, 2026 | 2.20 | 2.20 | 1.91 | 1.96 | 1.85 | -11.54% | 3,160,293 |
| Jun 23, 2026 | 2.26 | 2.29 | 2.19 | 2.21 | 2.09 | -4.54% | 1,391,288 |
| Jun 22, 2026 | 2.50 | 2.55 | 2.27 | 2.32 | 2.19 | -4.34% | 1,419,592 |
| Jun 19, 2026 | 2.40 | 2.45 | 2.34 | 2.42 | 2.29 | 0.83% | 513,824 |
| Jun 18, 2026 | 2.56 | 2.56 | 2.28 | 2.40 | 2.27 | -4.38% | 2,094,070 |
| Jun 17, 2026 | 2.65 | 2.69 | 2.50 | 2.51 | 2.38 | -4.38% | 1,123,331 |
| Jun 16, 2026 | 2.83 | 2.85 | 2.63 | 2.63 | 2.49 | -7.57% | 782,277 |
| Jun 15, 2026 | 2.91 | 2.96 | 2.83 | 2.84 | 2.69 | 5.58% | 1,287,918 |
| Jun 12, 2026 | 2.56 | 2.76 | 2.49 | 2.69 | 2.55 | 5.49% | 733,851 |
| Jun 11, 2026 | 2.48 | 2.57 | 2.39 | 2.55 | 2.42 | 4.94% | 1,323,336 |
| Jun 10, 2026 | 2.46 | 2.56 | 2.43 | 2.43 | 2.30 | -2.02% | 883,440 |
| Jun 9, 2026 | 2.65 | 2.68 | 2.41 | 2.48 | 2.35 | -9.49% | 1,658,586 |
| Jun 8, 2026 | 2.73 | 2.77 | 2.64 | 2.74 | 2.60 | 4.98% | 1,378,368 |
| Jun 5, 2026 | 2.70 | 2.71 | 2.40 | 2.61 | 2.47 | -6.62% | 3,955,242 |
| Jun 4, 2026 | 2.70 | 2.84 | 2.69 | 2.80 | 2.65 | 2.01% | 1,327,541 |
| Jun 3, 2026 | 2.94 | 3.02 | 2.72 | 2.74 | 2.60 | -8.67% | 2,881,272 |
| Jun 2, 2026 | 3.22 | 3.23 | 2.92 | 3.00 | 2.84 | -12.02% | 4,060,946 |
| Jun 1, 2026 | 3.39 | 3.44 | 3.20 | 3.41 | 3.23 | -4.75% | 1,790,169 |
| May 29, 2026 | 3.40 | 3.65 | 3.30 | 3.58 | 3.39 | 5.76% | 1,943,527 |
| May 28, 2026 | 3.50 | 3.59 | 3.34 | 3.54 | 3.21 | -2.62% | 2,270,711 |
| May 27, 2026 | 3.75 | 3.75 | 3.62 | 3.63 | 3.29 | -3.97% | 1,570,928 |
| May 26, 2026 | 3.84 | 3.96 | 3.77 | 3.78 | 3.43 | -5.50% | 1,741,509 |
| May 25, 2026 | 3.86 | 4.00 | 3.86 | 4.00 | 3.63 | 5.82% | 555,631 |
| May 22, 2026 | 3.92 | 3.93 | 3.76 | 3.78 | 3.43 | -3.20% | 1,396,999 |
| May 21, 2026 | 3.91 | 3.99 | 3.84 | 3.91 | 3.54 | -0.26% | 1,195,871 |
| May 20, 2026 | 3.97 | 4.00 | 3.86 | 3.92 | 3.55 | 0.64% | 1,285,088 |
| May 19, 2026 | 3.99 | 3.99 | 3.87 | 3.89 | 3.53 | -7.82% | 2,179,072 |
| May 15, 2026 | 4.33 | 4.33 | 4.14 | 4.22 | 3.83 | -4.42% | 1,583,480 |
| May 14, 2026 | 4.25 | 4.54 | 4.14 | 4.42 | 4.01 | 4.62% | 1,738,814 |
| May 13, 2026 | 4.32 | 4.32 | 4.15 | 4.22 | 3.83 | -3.43% | 1,351,899 |
| May 12, 2026 | 4.53 | 4.53 | 4.27 | 4.37 | 3.97 | -5.00% | 1,529,800 |
| May 11, 2026 | 4.48 | 4.62 | 4.30 | 4.60 | 4.17 | 4.55% | 1,478,412 |
| May 8, 2026 | 4.23 | 4.40 | 4.20 | 4.40 | 3.99 | 4.02% | 1,451,685 |
| May 7, 2026 | 4.37 | 4.37 | 4.13 | 4.23 | 3.84 | -3.64% | 1,889,843 |
| May 6, 2026 | 4.34 | 4.40 | 4.26 | 4.39 | 3.98 | 0.69% | 1,032,559 |
| May 5, 2026 | 4.39 | 4.42 | 4.29 | 4.36 | 3.96 | 1.87% | 1,140,631 |
| May 4, 2026 | 4.21 | 4.32 | 4.16 | 4.28 | 3.88 | 3.63% | 1,244,623 |
| May 1, 2026 | 3.99 | 4.19 | 3.96 | 4.13 | 3.75 | 6.72% | 933,560 |
| Apr 30, 2026 | 3.80 | 3.91 | 3.75 | 3.87 | 3.51 | 2.93% | 474,654 |