SavvyLong (2X) MSTR ETF (TSX:MSTU)
Canada · Delayed Price · Currency is CAD 3.710
+0.160 (4.51%)
At close: Aug 13, 2026
TSX:MSTU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 3.51 | 3.84 | 3.50 | 3.71 | 3.71 | 4.51% | 423,575 |
| Aug 12, 2026 | 3.74 | 3.76 | 3.53 | 3.55 | 3.55 | -2.47% | 226,496 |
| Aug 11, 2026 | 3.77 | 3.88 | 3.57 | 3.64 | 3.64 | -2.67% | 319,140 |
| Aug 10, 2026 | 3.96 | 4.01 | 3.66 | 3.74 | 3.74 | -5.79% | 317,479 |
| Aug 7, 2026 | 4.02 | 4.38 | 3.72 | 3.97 | 3.97 | 6.15% | 526,374 |
| Aug 6, 2026 | 3.71 | 3.84 | 3.65 | 3.74 | 3.74 | -4.10% | 113,190 |
| Aug 5, 2026 | 3.88 | 3.92 | 3.70 | 3.90 | 3.90 | 1.30% | 151,882 |
| Aug 4, 2026 | 3.57 | 3.85 | 3.54 | 3.85 | 3.85 | 10.00% | 248,727 |
| Jul 31, 2026 | 3.57 | 3.64 | 3.20 | 3.50 | 3.50 | -8.85% | 512,665 |
| Jul 30, 2026 | 3.64 | 3.87 | 3.61 | 3.84 | 3.84 | 8.47% | 70,334 |
| Jul 29, 2026 | 3.82 | 4.03 | 3.54 | 3.54 | 3.54 | -5.60% | 175,078 |
| Jul 28, 2026 | 3.73 | 3.93 | 3.53 | 3.75 | 3.75 | -5.54% | 239,699 |
| Jul 27, 2026 | 3.69 | 4.01 | 3.64 | 3.97 | 3.97 | 15.07% | 274,365 |
| Jul 24, 2026 | 3.56 | 3.61 | 3.31 | 3.45 | 3.45 | -4.70% | 269,039 |
| Jul 23, 2026 | 3.84 | 3.89 | 3.51 | 3.62 | 3.62 | -12.56% | 344,750 |
| Jul 22, 2026 | 4.10 | 4.27 | 3.99 | 4.14 | 4.14 | -3.94% | 193,978 |
| Jul 21, 2026 | 4.23 | 4.51 | 4.16 | 4.31 | 4.31 | 8.84% | 194,572 |
| Jul 20, 2026 | 3.83 | 4.18 | 3.74 | 3.96 | 3.96 | 6.17% | 162,146 |
| Jul 17, 2026 | 3.47 | 3.79 | 3.38 | 3.73 | 3.73 | 0.81% | 126,621 |
| Jul 16, 2026 | 3.76 | 3.85 | 3.65 | 3.70 | 3.70 | -6.45% | 107,213 |
| Jul 15, 2026 | 4.18 | 4.32 | 3.90 | 3.96 | 3.96 | -0.88% | 113,862 |
| Jul 14, 2026 | 3.78 | 4.00 | 3.69 | 3.99 | 3.99 | 10.53% | 107,755 |
| Jul 13, 2026 | 3.57 | 3.69 | 3.43 | 3.61 | 3.61 | -5.00% | 172,000 |
| Jul 10, 2026 | 4.08 | 4.23 | 3.71 | 3.80 | 3.80 | 1.33% | 207,386 |
| Jul 9, 2026 | 3.72 | 3.97 | 3.69 | 3.75 | 3.75 | -1.57% | 113,674 |
| Jul 8, 2026 | 3.76 | 3.83 | 3.59 | 3.81 | 3.81 | -6.16% | 301,226 |
| Jul 7, 2026 | 4.33 | 4.57 | 4.03 | 4.06 | 4.06 | -6.67% | 179,681 |
| Jul 6, 2026 | 3.98 | 4.67 | 3.85 | 4.35 | 4.35 | -7.45% | 210,133 |
| Jul 3, 2026 | 4.55 | 4.71 | 4.40 | 4.70 | 4.70 | 7.80% | 72,017 |
| Jul 2, 2026 | 4.42 | 4.59 | 4.01 | 4.36 | 4.36 | 33.13% | 400,371 |
| Jun 30, 2026 | 3.21 | 3.37 | 3.01 | 3.28 | 3.28 | -12.90% | 304,090 |
| Jun 29, 2026 | 3.25 | 3.86 | 3.03 | 3.76 | 3.76 | 25.75% | 509,448 |
| Jun 26, 2026 | 3.12 | 3.38 | 2.98 | 2.99 | 2.99 | -7.72% | 367,592 |
| Jun 25, 2026 | 4.02 | 4.02 | 3.22 | 3.24 | 3.24 | -19.00% | 530,570 |
| Jun 24, 2026 | 4.85 | 4.85 | 3.83 | 4.00 | 4.00 | -19.03% | 333,255 |
| Jun 23, 2026 | 5.03 | 5.29 | 4.88 | 4.94 | 4.94 | -9.69% | 221,930 |
| Jun 22, 2026 | 6.12 | 6.54 | 5.25 | 5.47 | 5.47 | -7.91% | 681,750 |
| Jun 19, 2026 | 5.60 | 5.94 | 5.49 | 5.94 | 5.94 | 2.50% | 23,667 |
| Jun 18, 2026 | 6.30 | 6.30 | 5.30 | 5.80 | 5.80 | -6.68% | 233,361 |
| Jun 17, 2026 | 6.90 | 7.14 | 6.20 | 6.21 | 6.21 | -9.54% | 175,466 |
| Jun 16, 2026 | 7.70 | 7.92 | 6.85 | 6.87 | 6.87 | -13.86% | 149,316 |
| Jun 15, 2026 | 8.30 | 8.43 | 7.80 | 7.97 | 7.97 | 12.73% | 230,805 |
| Jun 12, 2026 | 6.43 | 7.56 | 6.37 | 7.07 | 7.07 | 6.80% | 225,090 |
| Jun 11, 2026 | 6.32 | 6.75 | 5.94 | 6.62 | 6.62 | 7.82% | 143,446 |
| Jun 10, 2026 | 6.18 | 6.68 | 6.12 | 6.14 | 6.14 | -2.85% | 112,969 |
| Jun 9, 2026 | 6.94 | 7.25 | 6.01 | 6.32 | 6.32 | -16.29% | 169,166 |
| Jun 8, 2026 | 7.40 | 7.70 | 7.10 | 7.55 | 7.55 | 11.19% | 132,731 |
| Jun 5, 2026 | 7.25 | 7.34 | 6.04 | 6.79 | 6.79 | -13.50% | 397,367 |
| Jun 4, 2026 | 7.50 | 8.07 | 7.49 | 7.85 | 7.85 | 4.39% | 172,525 |
| Jun 3, 2026 | 8.59 | 8.98 | 7.52 | 7.52 | 7.52 | -13.86% | 188,387 |