Harvest Strategy Inc. High Income Shares ETF (TSX:MSTY)
Canada · Delayed Price · Currency is CAD 4.220
-0.010 (-0.24%)
Apr 23, 2026, 11:15 AM EST
TSX:MSTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.21 | 4.24 | 4.14 | 4.24 | - | 0.24% | 6,035 |
| Apr 22, 2026 | 4.17 | 4.28 | 4.17 | 4.23 | 4.23 | 6.68% | 51,621 |
| Apr 21, 2026 | 4.10 | 4.10 | 3.97 | 3.97 | 3.97 | -2.10% | 83,534 |
| Apr 20, 2026 | 3.80 | 4.07 | 3.80 | 4.05 | 4.05 | 1.25% | 75,616 |
| Apr 17, 2026 | 3.81 | 4.09 | 3.79 | 4.00 | 4.00 | 8.11% | 140,048 |
| Apr 16, 2026 | 3.62 | 3.70 | 3.55 | 3.70 | 3.70 | 2.35% | 51,159 |
| Apr 15, 2026 | 3.57 | 3.62 | 3.51 | 3.62 | 3.62 | 2.99% | 48,882 |
| Apr 14, 2026 | 3.51 | 3.60 | 3.50 | 3.51 | 3.51 | 2.78% | 60,019 |
| Apr 13, 2026 | 3.29 | 3.42 | 3.29 | 3.42 | 3.42 | 2.25% | 35,740 |
| Apr 10, 2026 | 3.37 | 3.38 | 3.32 | 3.34 | 3.34 | - | 23,266 |
| Apr 9, 2026 | 3.33 | 3.41 | 3.29 | 3.34 | 3.34 | - | 28,578 |
| Apr 8, 2026 | 3.50 | 3.50 | 3.29 | 3.34 | 3.34 | 3.25% | 62,460 |
| Apr 7, 2026 | 3.29 | 3.29 | 3.18 | 3.24 | 3.24 | -2.85% | 44,192 |
| Apr 6, 2026 | 3.19 | 3.34 | 3.19 | 3.33 | 3.33 | 5.55% | 30,082 |
| Apr 2, 2026 | 3.18 | 3.18 | 3.07 | 3.16 | 3.16 | -1.87% | 36,581 |
| Apr 1, 2026 | 3.30 | 3.30 | 3.20 | 3.22 | 3.22 | -1.83% | 51,799 |
| Mar 31, 2026 | 3.24 | 3.29 | 3.12 | 3.28 | 3.28 | -1.36% | 41,375 |
| Mar 30, 2026 | 3.53 | 3.53 | 3.30 | 3.32 | 3.20 | -2.92% | 29,605 |
| Mar 27, 2026 | 3.56 | 3.56 | 3.36 | 3.42 | 3.30 | -4.34% | 57,735 |
| Mar 26, 2026 | 3.67 | 3.68 | 3.58 | 3.58 | 3.45 | -3.64% | 63,635 |
| Mar 25, 2026 | 3.74 | 3.79 | 3.65 | 3.71 | 3.58 | 2.49% | 34,754 |
| Mar 24, 2026 | 3.65 | 3.68 | 3.59 | 3.62 | 3.49 | -0.82% | 22,961 |
| Mar 23, 2026 | 3.69 | 3.69 | 3.57 | 3.65 | 3.52 | 1.67% | 35,167 |
| Mar 20, 2026 | 3.63 | 3.63 | 3.56 | 3.59 | 3.46 | -1.64% | 24,174 |
| Mar 19, 2026 | 3.58 | 3.65 | 3.52 | 3.65 | 3.52 | -1.08% | 55,447 |
| Mar 18, 2026 | 3.82 | 3.82 | 3.69 | 3.69 | 3.56 | -4.90% | 51,276 |
| Mar 17, 2026 | 3.81 | 3.89 | 3.80 | 3.88 | 3.74 | 1.84% | 57,075 |
| Mar 16, 2026 | 3.77 | 3.81 | 3.72 | 3.81 | 3.67 | 4.38% | 66,131 |
| Mar 13, 2026 | 3.70 | 3.76 | 3.62 | 3.65 | 3.52 | 2.38% | 116,726 |
| Mar 12, 2026 | 3.56 | 3.57 | 3.48 | 3.57 | 3.44 | -0.42% | 88,704 |
| Mar 11, 2026 | 3.60 | 3.63 | 3.53 | 3.58 | 3.45 | 0.28% | 40,495 |
| Mar 10, 2026 | 3.61 | 3.63 | 3.52 | 3.57 | 3.44 | - | 84,406 |
| Mar 9, 2026 | 3.48 | 3.59 | 3.48 | 3.57 | 3.44 | 3.18% | 61,414 |
| Mar 6, 2026 | 3.54 | 3.55 | 3.42 | 3.46 | 3.33 | -4.16% | 120,587 |
| Mar 5, 2026 | 3.71 | 3.71 | 3.58 | 3.61 | 3.48 | -3.22% | 47,055 |
| Mar 4, 2026 | 3.63 | 3.77 | 3.63 | 3.73 | 3.60 | 8.27% | 128,478 |
| Mar 3, 2026 | 3.44 | 3.52 | 3.35 | 3.45 | 3.32 | -3.23% | 34,083 |
| Mar 2, 2026 | 3.33 | 3.60 | 3.33 | 3.56 | 3.43 | 5.95% | 70,106 |
| Feb 27, 2026 | 3.40 | 3.40 | 3.32 | 3.36 | 3.24 | -6.01% | 46,346 |
| Feb 26, 2026 | 3.58 | 3.60 | 3.47 | 3.58 | 3.33 | -0.97% | 60,124 |
| Feb 25, 2026 | 3.47 | 3.65 | 3.47 | 3.61 | 3.36 | 7.28% | 80,525 |
| Feb 24, 2026 | 3.30 | 3.40 | 3.23 | 3.37 | 3.13 | 0.75% | 86,247 |
| Feb 23, 2026 | 3.43 | 3.45 | 3.32 | 3.34 | 3.11 | -4.57% | 98,061 |
| Feb 20, 2026 | 3.47 | 3.58 | 3.47 | 3.50 | 3.26 | 1.30% | 74,830 |
| Feb 19, 2026 | 3.32 | 3.47 | 3.29 | 3.46 | 3.22 | 3.29% | 82,674 |
| Feb 18, 2026 | 3.42 | 3.51 | 3.33 | 3.35 | 3.12 | -2.48% | 125,997 |
| Feb 17, 2026 | 3.44 | 3.49 | 3.38 | 3.43 | 3.20 | -3.11% | 91,264 |
| Feb 13, 2026 | 3.36 | 3.56 | 3.36 | 3.54 | 3.30 | 8.76% | 193,949 |
| Feb 12, 2026 | 3.35 | 3.38 | 3.21 | 3.26 | 3.03 | -2.25% | 68,075 |
| Feb 11, 2026 | 3.50 | 3.50 | 3.28 | 3.33 | 3.10 | -4.86% | 117,884 |