Strategy Inc (TSX:MSTR)
Canada · Delayed Price · Currency is CAD 8.86
-0.05 (-0.56%)
At close: Apr 10, 2026
TSX:MSTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 9.00 | 9.10 | 8.79 | 8.86 | 8.86 | -0.56% | 221,910 |
| Apr 9, 2026 | 8.84 | 9.12 | 8.70 | 8.91 | 8.91 | 0.56% | 299,205 |
| Apr 8, 2026 | 9.21 | 9.28 | 8.70 | 8.86 | 8.86 | 3.63% | 215,310 |
| Apr 7, 2026 | 8.66 | 8.69 | 8.36 | 8.55 | 8.55 | -3.17% | 206,009 |
| Apr 6, 2026 | 8.62 | 8.84 | 8.54 | 8.83 | 8.83 | 6.39% | 206,915 |
| Apr 2, 2026 | 8.25 | 8.45 | 8.05 | 8.30 | 8.30 | -2.12% | 152,170 |
| Apr 1, 2026 | 8.69 | 8.69 | 8.40 | 8.48 | 8.48 | -1.97% | 125,930 |
| Mar 31, 2026 | 8.53 | 8.65 | 8.13 | 8.65 | 8.65 | 2.73% | 291,875 |
| Mar 30, 2026 | 8.92 | 8.94 | 8.35 | 8.42 | 8.42 | -3.44% | 125,865 |
| Mar 27, 2026 | 9.00 | 9.00 | 8.57 | 8.72 | 8.72 | -5.01% | 231,594 |
| Mar 26, 2026 | 9.42 | 9.58 | 9.18 | 9.18 | 9.18 | -4.67% | 109,209 |
| Mar 25, 2026 | 9.66 | 9.92 | 9.48 | 9.63 | 9.63 | 2.01% | 129,568 |
| Mar 24, 2026 | 9.61 | 9.64 | 9.28 | 9.44 | 9.44 | -1.36% | 145,349 |
| Mar 23, 2026 | 9.56 | 9.67 | 9.28 | 9.57 | 9.57 | 1.92% | 232,429 |
| Mar 20, 2026 | 9.61 | 9.61 | 9.30 | 9.39 | 9.39 | -1.78% | 125,994 |
| Mar 19, 2026 | 9.36 | 9.65 | 9.24 | 9.56 | 9.56 | -1.85% | 264,921 |
| Mar 18, 2026 | 10.01 | 10.14 | 9.70 | 9.74 | 9.74 | -6.53% | 356,611 |
| Mar 17, 2026 | 10.10 | 10.52 | 10.08 | 10.42 | 10.42 | 1.76% | 201,390 |
| Mar 16, 2026 | 10.05 | 10.24 | 9.94 | 10.24 | 10.24 | 6.33% | 222,055 |
| Mar 13, 2026 | 9.97 | 10.16 | 9.59 | 9.63 | 9.63 | 1.37% | 206,596 |
| Mar 12, 2026 | 9.50 | 9.59 | 9.25 | 9.50 | 9.50 | -0.63% | 41,796 |
| Mar 11, 2026 | 9.67 | 9.82 | 9.35 | 9.56 | 9.56 | 0.21% | 85,530 |
| Mar 10, 2026 | 9.84 | 9.84 | 9.41 | 9.54 | 9.54 | -0.93% | 552,536 |
| Mar 9, 2026 | 9.41 | 9.66 | 9.38 | 9.63 | 9.63 | 4.45% | 186,308 |
| Mar 6, 2026 | 9.37 | 9.42 | 9.12 | 9.22 | 9.22 | -4.65% | 195,301 |
| Mar 5, 2026 | 10.07 | 10.13 | 9.58 | 9.67 | 9.67 | -4.64% | 127,543 |
| Mar 4, 2026 | 9.93 | 10.33 | 9.84 | 10.14 | 10.14 | 10.22% | 346,535 |
| Mar 3, 2026 | 9.26 | 9.42 | 8.86 | 9.20 | 9.20 | -3.46% | 139,089 |
| Mar 2, 2026 | 8.97 | 9.67 | 8.97 | 9.53 | 9.53 | 6.12% | 160,602 |
| Feb 27, 2026 | 8.94 | 9.01 | 8.85 | 8.98 | 8.98 | -2.81% | 140,384 |
| Feb 26, 2026 | 9.29 | 9.37 | 8.91 | 9.24 | 9.24 | -1.81% | 161,252 |
| Feb 25, 2026 | 9.05 | 9.56 | 8.95 | 9.41 | 9.41 | 8.91% | 595,856 |
| Feb 24, 2026 | 8.45 | 8.75 | 8.22 | 8.64 | 8.64 | 0.70% | 241,170 |
| Feb 23, 2026 | 8.88 | 9.01 | 8.51 | 8.58 | 8.58 | -5.40% | 118,939 |
| Feb 20, 2026 | 9.00 | 9.39 | 8.96 | 9.07 | 9.07 | 1.34% | 269,430 |
| Feb 19, 2026 | 8.57 | 8.99 | 8.46 | 8.95 | 8.95 | 2.99% | 75,018 |
| Feb 18, 2026 | 8.88 | 9.12 | 8.58 | 8.69 | 8.69 | -2.69% | 305,905 |
| Feb 17, 2026 | 8.97 | 9.14 | 8.74 | 8.93 | 8.93 | -3.98% | 125,913 |
| Feb 13, 2026 | 8.78 | 9.35 | 8.71 | 9.30 | 9.30 | 9.41% | 127,529 |
| Feb 12, 2026 | 8.86 | 8.90 | 8.36 | 8.50 | 8.50 | -2.97% | 348,547 |
| Feb 11, 2026 | 9.32 | 9.32 | 8.60 | 8.76 | 8.76 | -5.09% | 189,622 |
| Feb 10, 2026 | 9.30 | 9.62 | 9.21 | 9.23 | 9.23 | -4.05% | 311,245 |
| Feb 9, 2026 | 8.87 | 9.66 | 8.70 | 9.62 | 9.62 | 2.67% | 240,864 |
| Feb 6, 2026 | 8.02 | 9.40 | 7.97 | 9.37 | 9.37 | 25.27% | 500,718 |
| Feb 5, 2026 | 8.38 | 8.45 | 7.25 | 7.48 | 7.48 | -16.70% | 354,964 |
| Feb 4, 2026 | 9.06 | 9.08 | 8.42 | 8.98 | 8.98 | -2.92% | 268,030 |
| Feb 3, 2026 | 9.71 | 9.71 | 8.83 | 9.25 | 9.25 | -4.74% | 442,585 |
| Feb 2, 2026 | 9.67 | 10.26 | 9.59 | 9.71 | 9.71 | -7.08% | 224,465 |
| Jan 30, 2026 | 9.75 | 10.47 | 9.74 | 10.45 | 10.45 | 4.50% | 187,221 |
| Jan 29, 2026 | 10.86 | 10.86 | 9.68 | 10.00 | 10.00 | -9.17% | 620,235 |