Harvest Strategy Inc. High Income Shares ETF (TSX:MSTY)
Canada · Delayed Price · Currency is CAD 4.300
+0.170 (4.12%)
May 14, 2026, 3:59 PM EST
TSX:MSTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 4.13 | 4.38 | 4.09 | 4.30 | 4.30 | 4.12% | 69,081 |
| May 13, 2026 | 4.21 | 4.21 | 4.10 | 4.13 | 4.13 | -2.71% | 49,300 |
| May 12, 2026 | 4.41 | 4.41 | 4.17 | 4.25 | 4.25 | -3.96% | 140,100 |
| May 11, 2026 | 4.28 | 4.44 | 4.19 | 4.42 | 4.42 | 3.51% | 78,100 |
| May 8, 2026 | 4.12 | 4.28 | 4.12 | 4.27 | 4.27 | 3.14% | 46,300 |
| May 7, 2026 | 4.25 | 4.25 | 4.06 | 4.14 | 4.14 | -2.59% | 82,100 |
| May 6, 2026 | 4.16 | 4.25 | 4.15 | 4.25 | 4.25 | 0.24% | 38,200 |
| May 5, 2026 | 4.32 | 4.32 | 4.19 | 4.24 | 4.24 | 1.68% | 51,000 |
| May 4, 2026 | 4.12 | 4.19 | 4.09 | 4.17 | 4.17 | 2.96% | 96,400 |
| May 1, 2026 | 3.85 | 4.10 | 3.85 | 4.05 | 4.05 | 5.19% | 38,400 |
| Apr 30, 2026 | 3.81 | 3.86 | 3.76 | 3.85 | 3.85 | -0.39% | 12,400 |
| Apr 29, 2026 | 4.05 | 4.05 | 3.84 | 3.87 | 3.75 | -3.86% | 50,200 |
| Apr 28, 2026 | 4.04 | 4.05 | 3.92 | 4.02 | 3.90 | -1.47% | 48,700 |
| Apr 27, 2026 | 4.04 | 4.12 | 4.03 | 4.08 | 3.95 | -0.37% | 125,800 |
| Apr 24, 2026 | 4.21 | 4.21 | 4.07 | 4.10 | 3.97 | -0.97% | 45,500 |
| Apr 23, 2026 | 4.21 | 4.24 | 4.13 | 4.14 | 4.01 | -2.25% | 44,000 |
| Apr 22, 2026 | 4.17 | 4.28 | 4.17 | 4.23 | 4.10 | 6.68% | 51,600 |
| Apr 21, 2026 | 4.10 | 4.10 | 3.97 | 3.97 | 3.84 | -2.10% | 83,500 |
| Apr 20, 2026 | 3.80 | 4.07 | 3.80 | 4.05 | 3.92 | 1.25% | 75,600 |
| Apr 17, 2026 | 3.81 | 4.09 | 3.79 | 4.00 | 3.88 | 8.11% | 140,000 |
| Apr 16, 2026 | 3.62 | 3.70 | 3.55 | 3.70 | 3.59 | 2.35% | 51,200 |
| Apr 15, 2026 | 3.57 | 3.62 | 3.51 | 3.62 | 3.50 | 2.99% | 48,900 |
| Apr 14, 2026 | 3.51 | 3.60 | 3.50 | 3.51 | 3.40 | 2.78% | 60,000 |
| Apr 13, 2026 | 3.29 | 3.42 | 3.29 | 3.42 | 3.31 | 2.25% | 35,700 |
| Apr 10, 2026 | 3.37 | 3.38 | 3.32 | 3.34 | 3.24 | - | 23,300 |
| Apr 9, 2026 | 3.33 | 3.41 | 3.29 | 3.34 | 3.24 | - | 28,600 |
| Apr 8, 2026 | 3.50 | 3.50 | 3.29 | 3.34 | 3.24 | 3.25% | 62,500 |
| Apr 7, 2026 | 3.29 | 3.29 | 3.18 | 3.24 | 3.14 | -2.85% | 44,200 |
| Apr 6, 2026 | 3.19 | 3.34 | 3.19 | 3.33 | 3.23 | 5.55% | 30,100 |
| Apr 2, 2026 | 3.18 | 3.18 | 3.07 | 3.16 | 3.06 | -1.87% | 36,600 |
| Apr 1, 2026 | 3.30 | 3.30 | 3.20 | 3.22 | 3.12 | -1.83% | 51,800 |
| Mar 31, 2026 | 3.24 | 3.29 | 3.12 | 3.28 | 3.17 | -1.36% | 41,400 |
| Mar 30, 2026 | 3.53 | 3.53 | 3.30 | 3.32 | 3.10 | -2.92% | 29,600 |
| Mar 27, 2026 | 3.56 | 3.56 | 3.36 | 3.42 | 3.19 | -4.34% | 57,700 |
| Mar 26, 2026 | 3.67 | 3.68 | 3.58 | 3.58 | 3.34 | -3.64% | 63,600 |
| Mar 25, 2026 | 3.74 | 3.79 | 3.65 | 3.71 | 3.47 | 2.49% | 34,800 |
| Mar 24, 2026 | 3.65 | 3.68 | 3.59 | 3.62 | 3.38 | -0.82% | 23,000 |
| Mar 23, 2026 | 3.69 | 3.69 | 3.57 | 3.65 | 3.41 | 1.67% | 35,200 |
| Mar 20, 2026 | 3.63 | 3.63 | 3.56 | 3.59 | 3.35 | -1.64% | 24,200 |
| Mar 19, 2026 | 3.58 | 3.65 | 3.52 | 3.65 | 3.41 | -1.08% | 55,400 |
| Mar 18, 2026 | 3.82 | 3.82 | 3.69 | 3.69 | 3.45 | -4.90% | 51,300 |
| Mar 17, 2026 | 3.81 | 3.89 | 3.80 | 3.88 | 3.62 | 1.84% | 57,100 |
| Mar 16, 2026 | 3.77 | 3.81 | 3.72 | 3.81 | 3.56 | 4.38% | 66,100 |
| Mar 13, 2026 | 3.70 | 3.76 | 3.62 | 3.65 | 3.41 | 2.38% | 116,700 |
| Mar 12, 2026 | 3.56 | 3.57 | 3.48 | 3.57 | 3.33 | -0.42% | 88,700 |
| Mar 11, 2026 | 3.60 | 3.63 | 3.53 | 3.58 | 3.34 | 0.28% | 40,500 |
| Mar 10, 2026 | 3.61 | 3.63 | 3.52 | 3.57 | 3.33 | - | 84,400 |
| Mar 9, 2026 | 3.48 | 3.59 | 3.48 | 3.57 | 3.33 | 3.18% | 61,400 |
| Mar 6, 2026 | 3.54 | 3.55 | 3.42 | 3.46 | 3.23 | -4.16% | 120,600 |
| Mar 5, 2026 | 3.71 | 3.71 | 3.58 | 3.61 | 3.37 | -3.22% | 47,100 |