Harvest Strategy Inc. High Income Shares ETF (TSX:MSTY)
Canada · Delayed Price · Currency is CAD 3.200
-0.096 (-2.92%)
At close: Mar 30, 2026
TSX:MSTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 3.53 | 3.53 | 3.32 | 3.32 | - | -2.92% | 9,200 |
| Mar 27, 2026 | 3.56 | 3.56 | 3.36 | 3.42 | 3.42 | -4.34% | 57,735 |
| Mar 26, 2026 | 3.67 | 3.68 | 3.58 | 3.58 | 3.58 | -3.64% | 63,635 |
| Mar 25, 2026 | 3.74 | 3.79 | 3.65 | 3.71 | 3.71 | 2.49% | 34,754 |
| Mar 24, 2026 | 3.65 | 3.68 | 3.59 | 3.62 | 3.62 | -0.82% | 22,961 |
| Mar 23, 2026 | 3.69 | 3.69 | 3.57 | 3.65 | 3.65 | 1.67% | 35,167 |
| Mar 20, 2026 | 3.63 | 3.63 | 3.56 | 3.59 | 3.59 | -1.64% | 24,174 |
| Mar 19, 2026 | 3.58 | 3.65 | 3.52 | 3.65 | 3.65 | -1.08% | 55,447 |
| Mar 18, 2026 | 3.82 | 3.82 | 3.69 | 3.69 | 3.69 | -4.90% | 51,276 |
| Mar 17, 2026 | 3.81 | 3.89 | 3.80 | 3.88 | 3.88 | 1.84% | 57,075 |
| Mar 16, 2026 | 3.77 | 3.81 | 3.72 | 3.81 | 3.81 | 4.38% | 66,131 |
| Mar 13, 2026 | 3.70 | 3.76 | 3.62 | 3.65 | 3.65 | 2.38% | 116,726 |
| Mar 12, 2026 | 3.56 | 3.57 | 3.48 | 3.57 | 3.57 | -0.42% | 88,704 |
| Mar 11, 2026 | 3.60 | 3.63 | 3.53 | 3.58 | 3.58 | 0.28% | 40,495 |
| Mar 10, 2026 | 3.61 | 3.63 | 3.52 | 3.57 | 3.57 | - | 84,406 |
| Mar 9, 2026 | 3.48 | 3.59 | 3.48 | 3.57 | 3.57 | 3.18% | 61,414 |
| Mar 6, 2026 | 3.54 | 3.55 | 3.42 | 3.46 | 3.46 | -4.16% | 120,587 |
| Mar 5, 2026 | 3.71 | 3.71 | 3.58 | 3.61 | 3.61 | -3.22% | 47,055 |
| Mar 4, 2026 | 3.63 | 3.77 | 3.63 | 3.73 | 3.73 | 8.27% | 128,478 |
| Mar 3, 2026 | 3.44 | 3.52 | 3.35 | 3.45 | 3.45 | -3.23% | 34,083 |
| Mar 2, 2026 | 3.34 | 3.60 | 3.34 | 3.56 | 3.56 | 5.95% | 62,528 |
| Feb 27, 2026 | 3.40 | 3.40 | 3.32 | 3.36 | 3.36 | -6.01% | 46,346 |
| Feb 26, 2026 | 3.58 | 3.60 | 3.47 | 3.58 | 3.46 | -0.97% | 60,124 |
| Feb 25, 2026 | 3.47 | 3.65 | 3.47 | 3.61 | 3.49 | 7.28% | 80,525 |
| Feb 24, 2026 | 3.30 | 3.40 | 3.23 | 3.37 | 3.25 | 0.75% | 86,247 |
| Feb 23, 2026 | 3.43 | 3.45 | 3.32 | 3.34 | 3.23 | -4.57% | 98,061 |
| Feb 20, 2026 | 3.47 | 3.58 | 3.47 | 3.50 | 3.38 | 1.30% | 74,830 |
| Feb 19, 2026 | 3.32 | 3.47 | 3.29 | 3.46 | 3.34 | 3.29% | 82,674 |
| Feb 18, 2026 | 3.42 | 3.51 | 3.33 | 3.35 | 3.23 | -2.48% | 125,997 |
| Feb 17, 2026 | 3.44 | 3.49 | 3.38 | 3.43 | 3.31 | -3.11% | 91,264 |
| Feb 13, 2026 | 3.36 | 3.56 | 3.36 | 3.54 | 3.42 | 8.76% | 193,949 |
| Feb 12, 2026 | 3.35 | 3.38 | 3.21 | 3.26 | 3.15 | -2.25% | 68,075 |
| Feb 11, 2026 | 3.50 | 3.50 | 3.28 | 3.33 | 3.22 | -4.86% | 117,884 |
| Feb 10, 2026 | 3.54 | 3.62 | 3.49 | 3.50 | 3.38 | -3.31% | 70,690 |
| Feb 9, 2026 | 3.37 | 3.64 | 3.31 | 3.62 | 3.50 | 1.69% | 115,338 |
| Feb 6, 2026 | 3.37 | 3.57 | 3.20 | 3.56 | 3.44 | 25.80% | 206,703 |
| Feb 5, 2026 | 3.20 | 3.22 | 2.77 | 2.83 | 2.74 | -16.76% | 214,543 |
| Feb 4, 2026 | 3.44 | 3.44 | 3.20 | 3.40 | 3.29 | -3.13% | 109,795 |
| Feb 3, 2026 | 3.68 | 3.68 | 3.35 | 3.51 | 3.39 | -4.88% | 136,376 |
| Feb 2, 2026 | 3.68 | 3.87 | 3.65 | 3.69 | 3.57 | -6.11% | 206,961 |
| Jan 30, 2026 | 3.68 | 3.93 | 3.66 | 3.93 | 3.80 | 1.03% | 80,560 |
| Jan 29, 2026 | 4.20 | 4.20 | 3.80 | 3.89 | 3.61 | -8.69% | 286,082 |
| Jan 28, 2026 | 4.40 | 4.41 | 4.24 | 4.26 | 3.96 | -1.84% | 196,665 |
| Jan 27, 2026 | 4.34 | 4.34 | 4.25 | 4.34 | 4.03 | -0.46% | 116,556 |
| Jan 26, 2026 | 4.33 | 4.40 | 4.31 | 4.36 | 4.05 | -0.80% | 68,830 |
| Jan 23, 2026 | 4.36 | 4.50 | 4.32 | 4.40 | 4.08 | 0.80% | 49,695 |
| Jan 22, 2026 | 4.43 | 4.44 | 4.35 | 4.36 | 4.05 | -1.80% | 38,481 |
| Jan 21, 2026 | 4.39 | 4.45 | 4.26 | 4.44 | 4.13 | 1.60% | 114,310 |
| Jan 20, 2026 | 4.48 | 4.48 | 4.34 | 4.37 | 4.06 | -4.79% | 239,663 |
| Jan 19, 2026 | 4.70 | 4.93 | 4.57 | 4.59 | 4.26 | -1.50% | 112,493 |