Harvest Microstrategy High Income Shares ETF (TSX:MSTY)
Canada
· Delayed Price · Currency is CAD 11.16
+0.18 (1.69%)
Jun 6, 2025, 4:00 PM EDT
TSX:MSTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 11.21 | 11.31 | 11.02 | 11.16 | - | 1.73% | 204,395 |
| Jun 5, 2025 | 11.40 | 11.40 | 10.85 | 10.97 | - | -2.58% | 139,567 |
| Jun 4, 2025 | 11.47 | 11.47 | 11.20 | 11.26 | - | -2.51% | 100,452 |
| Jun 3, 2025 | 11.30 | 11.63 | 11.11 | 11.55 | - | 3.96% | 149,687 |
| Jun 2, 2025 | 10.97 | 11.24 | 10.96 | 11.11 | - | 1.00% | 114,044 |
| May 30, 2025 | 11.13 | 11.15 | 10.76 | 11.00 | - | -4.18% | 214,733 |
| May 29, 2025 | 11.48 | 11.55 | 11.26 | 11.48 | - | 1.32% | 131,029 |
| May 28, 2025 | 11.46 | 11.49 | 11.15 | 11.33 | - | -1.31% | 235,415 |
| May 27, 2025 | 11.75 | 11.75 | 11.25 | 11.48 | - | -3.20% | 321,490 |
| May 26, 2025 | 11.49 | 11.98 | 11.43 | 11.86 | - | 4.13% | 314,599 |
| May 23, 2025 | 12.01 | 12.01 | 11.35 | 11.39 | - | -7.02% | 253,826 |
| May 22, 2025 | 12.59 | 12.89 | 12.24 | 12.25 | - | -0.81% | 215,229 |
| May 21, 2025 | 12.69 | 12.82 | 12.15 | 12.35 | - | -3.06% | 224,771 |
| May 20, 2025 | 12.61 | 12.74 | 12.36 | 12.74 | - | 3.49% | 161,109 |
| May 16, 2025 | 12.31 | 12.50 | 12.05 | 12.31 | - | 0.74% | 124,784 |
| May 15, 2025 | 12.60 | 12.66 | 12.16 | 12.22 | - | -3.86% | 130,707 |
| May 14, 2025 | 12.78 | 12.91 | 12.58 | 12.71 | - | -1.09% | 159,692 |
| May 13, 2025 | 12.61 | 12.85 | 12.42 | 12.85 | - | 3.21% | 91,765 |
| May 12, 2025 | 12.87 | 12.90 | 12.34 | 12.45 | - | -1.66% | 219,718 |
| May 9, 2025 | 12.75 | 12.99 | 12.44 | 12.66 | - | 0.24% | 236,928 |
| May 8, 2025 | 12.30 | 12.80 | 12.30 | 12.63 | - | 5.78% | 201,108 |
| May 7, 2025 | 11.93 | 12.02 | 11.88 | 11.94 | - | 1.53% | 96,979 |
| May 6, 2025 | 11.75 | 11.80 | 11.57 | 11.76 | - | -0.17% | 70,885 |
| May 5, 2025 | 11.74 | 11.92 | 11.50 | 11.78 | - | -1.75% | 209,182 |
| May 2, 2025 | 11.99 | 12.14 | 11.84 | 11.99 | - | 2.57% | 77,445 |
| May 1, 2025 | 11.91 | 12.16 | 11.69 | 11.69 | - | 1.12% | 141,117 |
| Apr 30, 2025 | 11.57 | 11.75 | 11.30 | 11.56 | - | -5.09% | 109,054 |
| Apr 29, 2025 | 11.91 | 12.25 | 11.85 | 12.18 | - | 3.05% | 161,520 |
| Apr 28, 2025 | 12.02 | 12.02 | 11.51 | 11.82 | - | -0.59% | 135,413 |
| Apr 25, 2025 | 11.49 | 11.96 | 11.49 | 11.89 | - | 4.57% | 216,733 |
| Apr 24, 2025 | 11.27 | 11.39 | 11.23 | 11.37 | - | 0.62% | 46,063 |
| Apr 23, 2025 | 11.55 | 11.55 | 11.12 | 11.30 | - | 0.62% | 165,257 |
| Apr 22, 2025 | 10.84 | 11.37 | 10.83 | 11.23 | - | 6.65% | 186,489 |
| Apr 21, 2025 | 10.70 | 10.86 | 10.35 | 10.53 | - | -0.09% | 123,544 |
| Apr 17, 2025 | 10.49 | 10.59 | 10.27 | 10.54 | - | 1.15% | 103,703 |
| Apr 16, 2025 | 10.30 | 10.57 | 10.23 | 10.42 | - | -0.38% | 155,252 |
| Apr 15, 2025 | 10.34 | 10.57 | 10.31 | 10.46 | - | 1.45% | 120,317 |
| Apr 14, 2025 | 10.30 | 10.40 | 10.04 | 10.31 | - | 3.00% | 210,399 |
| Apr 11, 2025 | 9.36 | 10.12 | 9.30 | 10.01 | - | 7.98% | 123,809 |
| Apr 10, 2025 | 9.90 | 9.90 | 8.90 | 9.27 | - | -8.04% | 128,475 |
| Apr 9, 2025 | 8.18 | 10.20 | 8.18 | 10.08 | - | 21.45% | 158,484 |
| Apr 8, 2025 | 9.61 | 9.65 | 8.23 | 8.30 | - | -11.70% | 279,197 |
| Apr 7, 2025 | 8.78 | 10.10 | 8.75 | 9.40 | - | -6.09% | 255,932 |
| Apr 4, 2025 | 9.50 | 10.22 | 9.15 | 10.01 | - | 3.30% | 196,717 |
| Apr 3, 2025 | 9.94 | 10.06 | 9.48 | 9.69 | - | -9.01% | 212,487 |
| Apr 2, 2025 | 10.10 | 10.83 | 10.10 | 10.65 | - | 1.53% | 135,315 |
| Apr 1, 2025 | 10.08 | 10.51 | 9.84 | 10.49 | - | 5.11% | 225,051 |
| Mar 31, 2025 | 9.77 | 10.12 | 9.50 | 9.98 | - | -3.76% | 128,449 |
| Mar 28, 2025 | 11.22 | 11.25 | 10.36 | 10.37 | - | -8.96% | 189,590 |
| Mar 27, 2025 | 11.34 | 11.60 | 11.19 | 11.39 | - | -0.78% | 167,807 |