Harvest Strategy Inc. High Income Shares ETF (TSX:MSTY)
Canada · Delayed Price · Currency is CAD 3.690
-0.240 (-6.11%)
Feb 2, 2026, 3:57 PM EST
TSX:MSTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 3.68 | 3.87 | 3.65 | 3.69 | 3.69 | -6.11% | 206,961 |
| Jan 30, 2026 | 3.68 | 3.93 | 3.66 | 3.93 | 3.93 | 1.03% | 80,560 |
| Jan 29, 2026 | 4.20 | 4.20 | 3.80 | 3.89 | 3.74 | -8.69% | 286,082 |
| Jan 28, 2026 | 4.40 | 4.41 | 4.24 | 4.26 | 4.10 | -1.84% | 196,665 |
| Jan 27, 2026 | 4.34 | 4.34 | 4.25 | 4.34 | 4.17 | -0.46% | 116,556 |
| Jan 26, 2026 | 4.33 | 4.40 | 4.31 | 4.36 | 4.19 | -0.80% | 68,830 |
| Jan 23, 2026 | 4.36 | 4.50 | 4.32 | 4.40 | 4.23 | 0.80% | 49,695 |
| Jan 22, 2026 | 4.43 | 4.44 | 4.35 | 4.36 | 4.19 | -1.80% | 38,481 |
| Jan 21, 2026 | 4.39 | 4.45 | 4.26 | 4.44 | 4.27 | 1.60% | 114,310 |
| Jan 20, 2026 | 4.48 | 4.48 | 4.34 | 4.37 | 4.20 | -4.79% | 239,663 |
| Jan 19, 2026 | 4.70 | 4.93 | 4.57 | 4.59 | 4.41 | -1.50% | 112,493 |
| Jan 16, 2026 | 4.66 | 4.67 | 4.55 | 4.66 | 4.48 | 1.08% | 95,745 |
| Jan 15, 2026 | 4.76 | 4.76 | 4.58 | 4.61 | 4.43 | -3.35% | 91,699 |
| Jan 14, 2026 | 4.77 | 4.93 | 4.69 | 4.77 | 4.59 | 3.02% | 236,321 |
| Jan 13, 2026 | 4.43 | 4.65 | 4.43 | 4.63 | 4.45 | 5.23% | 152,428 |
| Jan 12, 2026 | 4.26 | 4.42 | 4.24 | 4.40 | 4.23 | 2.33% | 92,512 |
| Jan 9, 2026 | 4.51 | 4.51 | 4.25 | 4.30 | 4.13 | -4.44% | 159,839 |
| Jan 8, 2026 | 4.31 | 4.58 | 4.25 | 4.50 | 4.33 | 2.97% | 142,763 |
| Jan 7, 2026 | 4.37 | 4.54 | 4.28 | 4.37 | 4.20 | 2.34% | 170,879 |
| Jan 6, 2026 | 4.45 | 4.45 | 4.17 | 4.27 | 4.11 | -2.73% | 103,921 |
| Jan 5, 2026 | 4.33 | 4.46 | 4.32 | 4.39 | 4.22 | 4.52% | 144,847 |
| Jan 2, 2026 | 4.15 | 4.29 | 4.05 | 4.20 | 4.04 | 3.19% | 173,664 |
| Dec 31, 2025 | 4.20 | 4.20 | 4.06 | 4.07 | 3.91 | -5.79% | 176,185 |
| Dec 30, 2025 | 4.31 | 4.39 | 4.27 | 4.32 | 4.01 | 0.47% | 150,830 |
| Dec 29, 2025 | 4.36 | 4.45 | 4.30 | 4.30 | 3.99 | -1.49% | 166,548 |
| Dec 24, 2025 | 4.34 | 4.37 | 4.29 | 4.37 | 4.05 | 0.58% | 87,350 |
| Dec 23, 2025 | 4.48 | 4.48 | 4.33 | 4.34 | 4.03 | -3.98% | 121,561 |
| Dec 22, 2025 | 4.63 | 4.66 | 4.52 | 4.52 | 4.19 | -0.66% | 185,502 |
| Dec 19, 2025 | 4.49 | 4.61 | 4.46 | 4.55 | 4.22 | 4.12% | 200,862 |
| Dec 18, 2025 | 4.61 | 4.65 | 4.35 | 4.37 | 4.06 | -1.58% | 183,496 |
| Dec 17, 2025 | 4.62 | 4.67 | 4.43 | 4.44 | 4.12 | -3.48% | 149,535 |
| Dec 16, 2025 | 4.51 | 4.66 | 4.45 | 4.60 | 4.27 | 3.02% | 238,015 |
| Dec 15, 2025 | 4.80 | 4.80 | 4.43 | 4.47 | 4.14 | -6.88% | 159,409 |
| Dec 12, 2025 | 4.96 | 5.00 | 4.80 | 4.80 | 4.45 | -3.23% | 149,735 |
| Dec 11, 2025 | 4.88 | 4.96 | 4.68 | 4.96 | 4.60 | -0.90% | 218,259 |
| Dec 10, 2025 | 5.12 | 5.12 | 4.95 | 5.00 | 4.64 | -2.34% | 238,223 |
| Dec 9, 2025 | 4.92 | 5.30 | 4.89 | 5.12 | 4.75 | 2.61% | 314,002 |
| Dec 8, 2025 | 4.93 | 5.00 | 4.84 | 4.99 | 4.63 | 2.46% | 152,944 |
| Dec 5, 2025 | 5.00 | 5.02 | 4.81 | 4.87 | 4.52 | -4.13% | 232,632 |
| Dec 4, 2025 | 5.06 | 5.18 | 4.98 | 5.08 | 4.71 | -1.17% | 153,650 |
| Dec 3, 2025 | 5.00 | 5.17 | 4.90 | 5.14 | 4.77 | 4.05% | 132,388 |
| Dec 2, 2025 | 4.86 | 5.14 | 4.86 | 4.94 | 4.58 | 4.00% | 195,486 |
| Dec 1, 2025 | 4.64 | 4.75 | 4.30 | 4.75 | 4.41 | -3.85% | 237,698 |
| Nov 28, 2025 | 5.16 | 5.16 | 4.80 | 4.94 | 4.58 | -6.62% | 148,605 |
| Nov 27, 2025 | 5.24 | 5.50 | 5.13 | 5.29 | 4.68 | 4.13% | 132,550 |
| Nov 26, 2025 | 5.06 | 5.20 | 4.93 | 5.08 | 4.49 | 1.40% | 243,516 |
| Nov 25, 2025 | 5.05 | 5.11 | 4.87 | 5.01 | 4.43 | -3.65% | 264,975 |
| Nov 24, 2025 | 5.00 | 5.20 | 4.83 | 5.20 | 4.60 | 5.48% | 254,691 |
| Nov 21, 2025 | 5.05 | 5.23 | 4.83 | 4.93 | 4.36 | -3.52% | 293,939 |
| Nov 20, 2025 | 5.52 | 5.55 | 4.98 | 5.11 | 4.52 | -4.84% | 193,499 |