Harvest MicroStrategy High Income Shares ETF (TSX:MSTY)
Canada · Delayed Price · Currency is CAD 4.400
+0.100 (2.33%)
At close: Jan 12, 2026
TSX:MSTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 4.26 | 4.42 | 4.24 | 4.40 | 4.40 | 2.33% | 92,512 |
| Jan 9, 2026 | 4.51 | 4.51 | 4.25 | 4.30 | 4.30 | -4.44% | 159,839 |
| Jan 8, 2026 | 4.31 | 4.58 | 4.25 | 4.50 | 4.50 | 2.97% | 142,763 |
| Jan 7, 2026 | 4.37 | 4.54 | 4.28 | 4.37 | 4.37 | 2.34% | 170,879 |
| Jan 6, 2026 | 4.45 | 4.45 | 4.17 | 4.27 | 4.27 | -2.73% | 103,921 |
| Jan 5, 2026 | 4.33 | 4.46 | 4.32 | 4.39 | 4.39 | 4.52% | 144,847 |
| Jan 2, 2026 | 4.15 | 4.29 | 4.05 | 4.20 | 4.20 | 3.19% | 173,664 |
| Dec 31, 2025 | 4.20 | 4.20 | 4.06 | 4.07 | 4.07 | -5.79% | 176,185 |
| Dec 30, 2025 | 4.31 | 4.39 | 4.27 | 4.32 | 4.17 | 0.47% | 150,830 |
| Dec 29, 2025 | 4.36 | 4.45 | 4.30 | 4.30 | 4.15 | -1.49% | 166,548 |
| Dec 24, 2025 | 4.34 | 4.37 | 4.29 | 4.37 | 4.21 | 0.58% | 87,350 |
| Dec 23, 2025 | 4.48 | 4.48 | 4.33 | 4.34 | 4.19 | -3.98% | 121,561 |
| Dec 22, 2025 | 4.63 | 4.66 | 4.52 | 4.52 | 4.36 | -0.66% | 185,502 |
| Dec 19, 2025 | 4.49 | 4.61 | 4.46 | 4.55 | 4.39 | 4.12% | 200,862 |
| Dec 18, 2025 | 4.61 | 4.65 | 4.35 | 4.37 | 4.22 | -1.58% | 183,496 |
| Dec 17, 2025 | 4.62 | 4.67 | 4.43 | 4.44 | 4.29 | -3.48% | 149,535 |
| Dec 16, 2025 | 4.51 | 4.66 | 4.45 | 4.60 | 4.44 | 3.02% | 238,015 |
| Dec 15, 2025 | 4.80 | 4.80 | 4.43 | 4.47 | 4.31 | -6.88% | 159,409 |
| Dec 12, 2025 | 4.96 | 5.00 | 4.80 | 4.80 | 4.63 | -3.23% | 149,735 |
| Dec 11, 2025 | 4.88 | 4.96 | 4.68 | 4.96 | 4.78 | -0.90% | 218,259 |
| Dec 10, 2025 | 5.12 | 5.12 | 4.95 | 5.00 | 4.83 | -2.34% | 238,223 |
| Dec 9, 2025 | 4.92 | 5.30 | 4.89 | 5.12 | 4.94 | 2.61% | 314,002 |
| Dec 8, 2025 | 4.93 | 5.00 | 4.84 | 4.99 | 4.82 | 2.46% | 152,944 |
| Dec 5, 2025 | 5.00 | 5.02 | 4.81 | 4.87 | 4.70 | -4.13% | 232,632 |
| Dec 4, 2025 | 5.06 | 5.18 | 4.98 | 5.08 | 4.90 | -1.17% | 153,650 |
| Dec 3, 2025 | 5.00 | 5.17 | 4.90 | 5.14 | 4.96 | 4.05% | 132,388 |
| Dec 2, 2025 | 4.86 | 5.14 | 4.86 | 4.94 | 4.77 | 4.00% | 195,486 |
| Dec 1, 2025 | 4.64 | 4.75 | 4.30 | 4.75 | 4.59 | -3.85% | 237,698 |
| Nov 28, 2025 | 5.16 | 5.16 | 4.80 | 4.94 | 4.77 | -6.62% | 148,605 |
| Nov 27, 2025 | 5.24 | 5.50 | 5.13 | 5.29 | 4.87 | 4.13% | 132,550 |
| Nov 26, 2025 | 5.06 | 5.20 | 4.93 | 5.08 | 4.67 | 1.40% | 243,516 |
| Nov 25, 2025 | 5.05 | 5.11 | 4.87 | 5.01 | 4.61 | -3.65% | 264,975 |
| Nov 24, 2025 | 5.00 | 5.20 | 4.83 | 5.20 | 4.78 | 5.48% | 254,691 |
| Nov 21, 2025 | 5.05 | 5.23 | 4.83 | 4.93 | 4.53 | -3.52% | 293,939 |
| Nov 20, 2025 | 5.52 | 5.55 | 4.98 | 5.11 | 4.70 | -4.84% | 193,499 |
| Nov 19, 2025 | 5.91 | 5.91 | 5.24 | 5.37 | 4.94 | -8.98% | 322,212 |
| Nov 18, 2025 | 5.60 | 6.06 | 5.60 | 5.90 | 5.43 | 5.36% | 240,735 |
| Nov 17, 2025 | 5.67 | 5.83 | 5.45 | 5.60 | 5.15 | -1.58% | 225,938 |
| Nov 14, 2025 | 5.68 | 5.95 | 5.58 | 5.69 | 5.23 | -4.69% | 235,494 |
| Nov 13, 2025 | 6.42 | 6.42 | 5.93 | 5.97 | 5.49 | -6.72% | 270,390 |
| Nov 12, 2025 | 6.65 | 6.65 | 6.27 | 6.40 | 5.89 | -3.32% | 102,545 |
| Nov 11, 2025 | 6.70 | 6.79 | 6.57 | 6.62 | 6.09 | -2.50% | 104,706 |
| Nov 10, 2025 | 7.07 | 7.07 | 6.69 | 6.79 | 6.24 | -1.02% | 127,366 |
| Nov 7, 2025 | 6.55 | 6.91 | 6.28 | 6.86 | 6.31 | 1.03% | 206,092 |
| Nov 6, 2025 | 7.18 | 7.18 | 6.74 | 6.79 | 6.24 | -6.47% | 151,558 |
| Nov 5, 2025 | 7.12 | 7.26 | 7.07 | 7.26 | 6.68 | 2.98% | 49,432 |
| Nov 4, 2025 | 7.40 | 7.40 | 7.04 | 7.05 | 6.48 | -6.25% | 118,934 |
| Nov 3, 2025 | 7.73 | 7.73 | 7.39 | 7.52 | 6.92 | -3.47% | 156,465 |
| Oct 31, 2025 | 7.65 | 7.79 | 7.43 | 7.79 | 7.16 | 3.73% | 350,173 |
| Oct 30, 2025 | 7.92 | 7.96 | 7.48 | 7.51 | 6.65 | -6.71% | 303,563 |