Harvest Strategy Inc. High Income Shares ETF (TSX:MSTY)
Canada · Delayed Price · Currency is CAD 2.990
+0.070 (2.40%)
Jun 4, 2026, 3:55 PM EST
TSX:MSTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 2.90 | 3.01 | 2.90 | 3.01 | - | 3.08% | 38,519 |
| 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 |
| Apr 14, 2026 | 3.51 | 3.60 | 3.50 | 3.51 | 3.29 | 2.78% | 60,019 |
| Apr 13, 2026 | 3.29 | 3.42 | 3.29 | 3.42 | 3.20 | 2.25% | 35,740 |
| Apr 10, 2026 | 3.37 | 3.38 | 3.32 | 3.34 | 3.13 | - | 23,266 |
| Apr 9, 2026 | 3.33 | 3.41 | 3.29 | 3.34 | 3.13 | - | 28,578 |
| Apr 8, 2026 | 3.50 | 3.50 | 3.29 | 3.34 | 3.13 | 3.25% | 62,460 |
| Apr 7, 2026 | 3.29 | 3.29 | 3.18 | 3.24 | 3.03 | -2.85% | 44,192 |
| Apr 6, 2026 | 3.19 | 3.34 | 3.19 | 3.33 | 3.12 | 5.55% | 30,082 |
| Apr 2, 2026 | 3.18 | 3.18 | 3.07 | 3.16 | 2.96 | -1.87% | 36,581 |
| Apr 1, 2026 | 3.30 | 3.30 | 3.20 | 3.22 | 3.01 | -1.83% | 51,799 |
| Mar 31, 2026 | 3.24 | 3.29 | 3.12 | 3.28 | 3.07 | 2.34% | 41,375 |
| Mar 30, 2026 | 3.53 | 3.53 | 3.30 | 3.32 | 3.00 | -2.92% | 29,605 |
| Mar 27, 2026 | 3.56 | 3.56 | 3.36 | 3.42 | 3.09 | -4.34% | 57,735 |
| Mar 26, 2026 | 3.67 | 3.68 | 3.58 | 3.58 | 3.23 | -3.64% | 63,635 |
| Mar 25, 2026 | 3.74 | 3.79 | 3.65 | 3.71 | 3.35 | 2.49% | 34,754 |