Harvest MicroStrategy High Income Shares ETF (TSX:MSTY)
Canada · Delayed Price · Currency is CAD 11.31
-0.18 (-1.57%)
Aug 8, 2025, 4:00 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 11.38 | 11.69 | 11.13 | 11.31 | - | -1.57% | 136,234 |
| Aug 7, 2025 | 11.12 | 11.59 | 11.09 | 11.49 | - | 4.55% | 129,025 |
| Aug 6, 2025 | 10.80 | 10.99 | 10.69 | 10.99 | - | 1.48% | 68,008 |
| Aug 5, 2025 | 11.03 | 11.10 | 10.73 | 10.83 | - | 0.37% | 104,098 |
| Aug 1, 2025 | 11.19 | 11.20 | 10.56 | 10.79 | - | -6.58% | 294,370 |
| Jul 31, 2025 | 11.60 | 11.70 | 11.40 | 11.55 | - | -0.94% | 61,014 |
| Jul 30, 2025 | 11.69 | 11.85 | 11.58 | 11.66 | - | 0.52% | 191,780 |
| Jul 29, 2025 | 11.86 | 11.86 | 11.48 | 11.60 | - | -1.78% | 223,862 |
| Jul 28, 2025 | 11.99 | 12.02 | 11.78 | 11.81 | - | - | 203,602 |
| Jul 25, 2025 | 11.81 | 11.93 | 11.72 | 11.81 | - | -1.25% | 153,371 |
| Jul 24, 2025 | 11.91 | 12.07 | 11.75 | 11.96 | - | 0.84% | 145,430 |
| Jul 23, 2025 | 12.07 | 12.09 | 11.74 | 11.86 | - | -2.39% | 180,246 |
| Jul 22, 2025 | 12.31 | 12.38 | 11.95 | 12.15 | - | -0.61% | 177,505 |
| Jul 21, 2025 | 12.30 | 12.47 | 12.20 | 12.23 | - | 0.12% | 183,895 |
| Jul 18, 2025 | 12.74 | 12.78 | 12.20 | 12.21 | - | -4.01% | 220,356 |
| Jul 17, 2025 | 12.73 | 12.82 | 12.68 | 12.72 | - | -0.31% | 110,288 |
| Jul 16, 2025 | 12.66 | 12.79 | 12.64 | 12.76 | - | 1.92% | 244,881 |
| Jul 15, 2025 | 12.65 | 12.77 | 12.51 | 12.52 | - | -1.42% | 216,481 |
| Jul 14, 2025 | 12.49 | 12.77 | 12.49 | 12.70 | - | 3.04% | 224,550 |
| Jul 11, 2025 | 12.24 | 12.43 | 12.16 | 12.33 | - | 2.20% | 250,396 |
| Jul 10, 2025 | 11.93 | 12.07 | 11.87 | 12.06 | - | 0.67% | 341,983 |
| Jul 9, 2025 | 11.60 | 11.98 | 11.54 | 11.98 | - | 3.81% | 231,158 |
| Jul 8, 2025 | 11.69 | 11.69 | 11.45 | 11.54 | - | 0.09% | 125,461 |
| Jul 7, 2025 | 11.50 | 11.66 | 11.46 | 11.53 | - | 0.17% | 142,851 |
| Jul 4, 2025 | 11.69 | 11.69 | 11.37 | 11.51 | - | -0.69% | 189,759 |
| Jul 3, 2025 | 11.50 | 11.78 | 11.50 | 11.59 | - | 0.61% | 129,313 |
| Jul 2, 2025 | 11.13 | 11.60 | 11.09 | 11.52 | - | -1.03% | 266,945 |
| Jun 30, 2025 | 11.30 | 11.70 | 11.23 | 11.64 | - | 0.69% | 144,869 |
| Jun 27, 2025 | 11.57 | 11.85 | 11.51 | 11.56 | - | -0.09% | 130,885 |
| Jun 26, 2025 | 11.60 | 11.70 | 11.50 | 11.57 | - | -0.86% | 147,084 |
| Jun 25, 2025 | 11.56 | 11.70 | 11.45 | 11.67 | - | 2.73% | 273,692 |
| Jun 24, 2025 | 11.20 | 11.54 | 11.20 | 11.36 | - | 2.16% | 139,333 |
| Jun 23, 2025 | 11.05 | 11.21 | 10.93 | 11.12 | - | -0.63% | 246,473 |
| Jun 20, 2025 | 11.26 | 11.30 | 11.06 | 11.19 | - | -1.32% | 157,405 |
| Jun 19, 2025 | 11.22 | 11.34 | 11.11 | 11.34 | - | 2.16% | 42,370 |
| Jun 18, 2025 | 11.19 | 11.24 | 11.06 | 11.10 | - | -1.42% | 83,863 |
| Jun 17, 2025 | 11.22 | 11.26 | 11.00 | 11.26 | - | -0.88% | 214,832 |
| Jun 16, 2025 | 11.44 | 11.48 | 11.23 | 11.36 | - | -0.35% | 143,817 |
| Jun 13, 2025 | 11.21 | 11.41 | 11.06 | 11.40 | - | 0.80% | 132,694 |
| Jun 12, 2025 | 11.25 | 11.60 | 11.18 | 11.31 | - | -1.99% | 125,090 |
| Jun 11, 2025 | 11.69 | 11.69 | 11.38 | 11.54 | - | -1.03% | 162,605 |
| Jun 10, 2025 | 11.72 | 11.72 | 11.45 | 11.66 | - | -0.17% | 211,036 |
| Jun 9, 2025 | 11.32 | 11.74 | 11.27 | 11.68 | - | 4.71% | 147,052 |
| Jun 6, 2025 | 11.21 | 11.31 | 11.02 | 11.16 | - | 1.69% | 97,584 |
| 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 |