Harvest MicroStrategy High Income Shares ETF (TSX:MSTY)
Canada · Delayed Price · Currency is CAD 9.38
-0.67 (-6.67%)
Oct 7, 2025, 3:55 PM EDT
TSX:MSTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 10.05 | 10.05 | 9.38 | 9.38 | 9.38 | -6.67% | 198,047 |
| Oct 6, 2025 | 10.11 | 10.15 | 9.93 | 10.05 | 10.05 | 1.62% | 142,494 |
| Oct 3, 2025 | 9.89 | 9.98 | 9.75 | 9.89 | 9.89 | 0.30% | 108,264 |
| Oct 2, 2025 | 9.78 | 9.89 | 9.64 | 9.86 | 9.86 | 3.41% | 157,525 |
| Oct 1, 2025 | 9.36 | 9.65 | 9.36 | 9.54 | 9.54 | 4.67% | 130,999 |
| Sep 30, 2025 | 9.09 | 9.16 | 8.99 | 9.11 | 9.11 | -1.09% | 103,485 |
| Sep 29, 2025 | 8.92 | 9.25 | 8.85 | 9.21 | 9.21 | 0.88% | 73,888 |
| Sep 26, 2025 | 8.97 | 9.13 | 8.77 | 9.13 | 8.82 | 2.82% | 157,663 |
| Sep 25, 2025 | 9.28 | 9.28 | 8.63 | 8.88 | 8.58 | -6.13% | 531,401 |
| Sep 24, 2025 | 9.59 | 9.74 | 9.42 | 9.46 | 9.14 | -0.73% | 210,701 |
| Sep 23, 2025 | 9.72 | 9.73 | 9.51 | 9.53 | 9.21 | -1.45% | 99,683 |
| Sep 22, 2025 | 9.66 | 9.80 | 9.50 | 9.67 | 9.34 | -1.63% | 159,381 |
| Sep 19, 2025 | 9.96 | 10.04 | 9.65 | 9.83 | 9.50 | -1.50% | 145,606 |
| Sep 18, 2025 | 9.65 | 10.16 | 9.60 | 9.98 | 9.64 | 5.61% | 319,503 |
| Sep 17, 2025 | 9.60 | 9.69 | 9.29 | 9.45 | 9.13 | -1.20% | 118,873 |
| Sep 16, 2025 | 9.43 | 9.57 | 9.31 | 9.57 | 9.24 | 1.97% | 142,332 |
| Sep 15, 2025 | 9.50 | 9.51 | 9.22 | 9.38 | 9.06 | -1.78% | 241,940 |
| Sep 12, 2025 | 9.44 | 9.65 | 9.44 | 9.55 | 9.23 | 1.70% | 160,587 |
| Sep 11, 2025 | 9.43 | 9.46 | 9.32 | 9.39 | 9.07 | -0.21% | 151,962 |
| Sep 10, 2025 | 9.52 | 9.71 | 9.30 | 9.41 | 9.09 | -0.32% | 142,172 |
| Sep 9, 2025 | 9.48 | 9.49 | 9.32 | 9.44 | 9.12 | -0.21% | 128,038 |
| Sep 8, 2025 | 9.38 | 9.49 | 9.23 | 9.46 | 9.14 | -1.25% | 88,223 |
| Sep 5, 2025 | 9.49 | 9.61 | 9.15 | 9.58 | 9.26 | 2.68% | 194,905 |
| Sep 4, 2025 | 9.38 | 9.45 | 9.08 | 9.33 | 9.01 | -0.80% | 143,689 |
| Sep 3, 2025 | 9.69 | 9.75 | 9.33 | 9.41 | 9.09 | -3.14% | 141,806 |
| Sep 2, 2025 | 9.45 | 9.86 | 9.43 | 9.71 | 9.38 | 2.59% | 100,840 |
| Aug 29, 2025 | 9.57 | 9.60 | 9.43 | 9.47 | 9.14 | -4.59% | 106,024 |
| Aug 28, 2025 | 10.14 | 10.14 | 9.85 | 9.92 | 9.28 | -1.10% | 153,873 |
| Aug 27, 2025 | 10.25 | 10.31 | 10.02 | 10.03 | 9.39 | -2.43% | 110,384 |
| Aug 26, 2025 | 10.05 | 10.29 | 10.04 | 10.28 | 9.62 | 1.88% | 236,241 |
| Aug 25, 2025 | 10.07 | 10.26 | 9.95 | 10.09 | 9.44 | -3.63% | 127,870 |
| Aug 22, 2025 | 9.94 | 10.50 | 9.84 | 10.47 | 9.80 | 5.02% | 155,187 |
| Aug 21, 2025 | 10.03 | 10.09 | 9.88 | 9.97 | 9.33 | -1.29% | 94,222 |
| Aug 20, 2025 | 9.99 | 10.13 | 9.59 | 10.10 | 9.45 | 0.20% | 182,578 |
| Aug 19, 2025 | 10.55 | 10.56 | 9.82 | 10.08 | 9.43 | -4.27% | 359,609 |
| Aug 18, 2025 | 10.41 | 10.63 | 10.40 | 10.53 | 9.86 | -0.85% | 146,057 |
| Aug 15, 2025 | 10.78 | 10.78 | 10.43 | 10.62 | 9.94 | -1.58% | 125,742 |
| Aug 14, 2025 | 11.00 | 11.00 | 10.59 | 10.79 | 10.10 | -3.66% | 218,737 |
| Aug 13, 2025 | 11.35 | 11.42 | 11.04 | 11.20 | 10.48 | -0.97% | 143,663 |
| Aug 12, 2025 | 11.51 | 11.51 | 11.23 | 11.31 | 10.59 | -1.22% | 116,461 |
| Aug 11, 2025 | 11.52 | 11.79 | 11.43 | 11.45 | 10.72 | 1.24% | 168,671 |
| Aug 8, 2025 | 11.38 | 11.69 | 11.13 | 11.31 | 10.59 | -1.57% | 136,234 |
| Aug 7, 2025 | 11.12 | 11.59 | 11.09 | 11.49 | 10.75 | 4.55% | 129,025 |
| Aug 6, 2025 | 10.80 | 10.99 | 10.69 | 10.99 | 10.29 | 1.48% | 68,008 |
| Aug 5, 2025 | 11.03 | 11.10 | 10.73 | 10.83 | 10.14 | 0.37% | 104,098 |
| Aug 1, 2025 | 11.19 | 11.20 | 10.56 | 10.79 | 10.10 | -6.58% | 294,370 |
| Jul 31, 2025 | 11.60 | 11.70 | 11.40 | 11.55 | 10.81 | -0.94% | 61,014 |
| Jul 30, 2025 | 11.69 | 11.85 | 11.58 | 11.66 | 10.60 | 0.52% | 191,780 |
| Jul 29, 2025 | 11.86 | 11.86 | 11.48 | 11.60 | 10.55 | -1.78% | 223,862 |
| Jul 28, 2025 | 11.99 | 12.02 | 11.78 | 11.81 | 10.74 | - | 203,602 |