Harvest Strategy Inc. High Income Shares ETF (TSX:MSTY)
Canada · Delayed Price · Currency is CAD 2.290
-0.210 (-8.40%)
At close: Jun 24, 2026
TSX:MSTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 2.52 | 2.52 | 2.24 | 2.29 | 2.29 | -8.40% | 147,865 |
| Jun 23, 2026 | 2.56 | 2.57 | 2.50 | 2.50 | 2.50 | -4.21% | 83,221 |
| Jun 22, 2026 | 2.71 | 2.80 | 2.57 | 2.61 | 2.61 | -3.51% | 58,875 |
| Jun 19, 2026 | 2.66 | 2.74 | 2.64 | 2.71 | 2.71 | 1.69% | 41,918 |
| Jun 18, 2026 | 2.70 | 2.73 | 2.57 | 2.66 | 2.66 | -3.27% | 131,221 |
| Jun 17, 2026 | 2.89 | 2.91 | 2.75 | 2.75 | 2.75 | -4.18% | 32,064 |
| Jun 16, 2026 | 3.13 | 3.13 | 2.87 | 2.87 | 2.87 | -5.28% | 50,088 |
| Jun 15, 2026 | 3.10 | 3.14 | 3.03 | 3.03 | 3.03 | 5.57% | 135,113 |
| Jun 12, 2026 | 2.79 | 2.95 | 2.75 | 2.87 | 2.87 | 2.50% | 32,673 |
| Jun 11, 2026 | 2.70 | 2.81 | 2.66 | 2.80 | 2.80 | 4.09% | 68,443 |
| Jun 10, 2026 | 2.73 | 2.83 | 2.69 | 2.69 | 2.69 | -1.10% | 76,066 |
| Jun 9, 2026 | 2.85 | 2.88 | 2.67 | 2.72 | 2.72 | -7.48% | 181,840 |
| Jun 8, 2026 | 2.92 | 2.96 | 2.86 | 2.94 | 2.94 | 5.00% | 137,766 |
| Jun 5, 2026 | 2.99 | 2.99 | 2.65 | 2.80 | 2.80 | -6.20% | 257,412 |
| Jun 4, 2026 | 2.90 | 3.01 | 2.90 | 2.99 | 2.99 | 2.23% | 93,798 |
| Jun 3, 2026 | 3.11 | 3.16 | 2.92 | 2.92 | 2.92 | -7.01% | 163,919 |
| Jun 2, 2026 | 3.33 | 3.33 | 3.10 | 3.14 | 3.14 | -9.25% | 186,709 |
| Jun 1, 2026 | 3.46 | 3.53 | 3.34 | 3.46 | 3.46 | -5.21% | 98,265 |
| May 29, 2026 | 3.45 | 3.70 | 3.43 | 3.65 | 3.65 | 4.73% | 61,459 |
| May 28, 2026 | 3.58 | 3.64 | 3.45 | 3.61 | 3.49 | -2.04% | 160,521 |
| May 27, 2026 | 3.77 | 3.77 | 3.67 | 3.68 | 3.56 | -3.16% | 88,428 |
| May 26, 2026 | 3.85 | 3.94 | 3.79 | 3.80 | 3.67 | -4.52% | 103,940 |
| May 25, 2026 | 3.99 | 3.99 | 3.88 | 3.98 | 3.85 | 4.87% | 37,275 |
| May 22, 2026 | 3.90 | 3.90 | 3.79 | 3.80 | 3.67 | -2.32% | 65,020 |
| May 21, 2026 | 3.89 | 3.97 | 3.86 | 3.89 | 3.76 | -0.64% | 42,362 |
| May 20, 2026 | 3.91 | 3.96 | 3.87 | 3.91 | 3.78 | 0.77% | 42,840 |
| May 19, 2026 | 3.93 | 3.95 | 3.87 | 3.88 | 3.75 | -6.51% | 120,080 |
| May 15, 2026 | 4.25 | 4.25 | 4.09 | 4.15 | 4.01 | -3.49% | 139,924 |
| May 14, 2026 | 4.13 | 4.38 | 4.09 | 4.30 | 4.16 | 4.12% | 69,081 |
| May 13, 2026 | 4.21 | 4.21 | 4.10 | 4.13 | 3.99 | -2.71% | 49,332 |
| May 12, 2026 | 4.41 | 4.41 | 4.17 | 4.25 | 4.10 | -3.96% | 140,129 |
| May 11, 2026 | 4.28 | 4.44 | 4.19 | 4.42 | 4.27 | 3.51% | 78,110 |
| May 8, 2026 | 4.12 | 4.28 | 4.12 | 4.27 | 4.13 | 3.14% | 46,279 |
| May 7, 2026 | 4.25 | 4.25 | 4.06 | 4.14 | 4.00 | -2.59% | 82,091 |
| May 6, 2026 | 4.16 | 4.25 | 4.15 | 4.25 | 4.11 | 0.24% | 38,223 |
| May 5, 2026 | 4.32 | 4.32 | 4.19 | 4.24 | 4.10 | 1.68% | 51,040 |
| May 4, 2026 | 4.12 | 4.19 | 4.09 | 4.17 | 4.03 | 2.96% | 96,368 |
| May 1, 2026 | 3.85 | 4.10 | 3.85 | 4.05 | 3.92 | 5.19% | 38,433 |
| Apr 30, 2026 | 3.81 | 3.86 | 3.76 | 3.85 | 3.72 | 2.80% | 12,384 |
| Apr 29, 2026 | 4.05 | 4.05 | 3.84 | 3.87 | 3.62 | -3.86% | 50,208 |
| Apr 28, 2026 | 4.04 | 4.05 | 3.92 | 4.02 | 3.77 | -1.47% | 48,676 |
| Apr 27, 2026 | 4.04 | 4.12 | 4.03 | 4.08 | 3.82 | -0.37% | 125,776 |
| Apr 24, 2026 | 4.21 | 4.21 | 4.07 | 4.10 | 3.84 | -0.97% | 45,530 |
| Apr 23, 2026 | 4.21 | 4.24 | 4.13 | 4.14 | 3.87 | -2.25% | 44,021 |
| Apr 22, 2026 | 4.17 | 4.28 | 4.17 | 4.23 | 3.96 | 6.68% | 51,621 |
| Apr 21, 2026 | 4.10 | 4.10 | 3.97 | 3.97 | 3.71 | -2.10% | 83,534 |
| Apr 20, 2026 | 3.80 | 4.07 | 3.80 | 4.05 | 3.79 | 1.25% | 75,616 |
| Apr 17, 2026 | 3.81 | 4.09 | 3.79 | 4.00 | 3.75 | 8.11% | 140,048 |
| Apr 16, 2026 | 3.62 | 3.70 | 3.55 | 3.70 | 3.47 | 2.35% | 51,159 |
| Apr 15, 2026 | 3.57 | 3.62 | 3.51 | 3.62 | 3.39 | 2.99% | 48,882 |