SavvyShort (-2X) MSTR ETF (TSX:MSTZ)
Canada · Delayed Price · Currency is CAD 10.01
+0.33 (3.41%)
Mar 30, 2026, 1:56 PM EST
TSX:MSTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.11 | 9.92 | 9.11 | 9.68 | 9.68 | 10.25% | 11,538 |
| Mar 26, 2026 | 8.37 | 8.78 | 8.05 | 8.78 | 8.78 | 9.75% | 10,000 |
| Mar 25, 2026 | 7.92 | 8.27 | 7.49 | 8.00 | 8.00 | -4.08% | 15,532 |
| Mar 24, 2026 | 8.20 | 8.59 | 8.05 | 8.34 | 8.34 | 2.96% | 32,853 |
| Mar 23, 2026 | 8.00 | 8.48 | 7.88 | 8.10 | 8.10 | -3.91% | 9,945 |
| Mar 20, 2026 | 8.25 | 8.55 | 8.23 | 8.43 | 8.43 | 5.24% | 6,121 |
| Mar 19, 2026 | 8.74 | 8.74 | 8.01 | 8.01 | 8.01 | 2.43% | 20,667 |
| Mar 18, 2026 | 7.42 | 7.82 | 7.36 | 7.82 | 7.82 | 11.40% | 64,458 |
| Mar 17, 2026 | 7.45 | 7.45 | 6.80 | 7.02 | 7.02 | -2.90% | 28,437 |
| Mar 16, 2026 | 7.50 | 7.70 | 7.19 | 7.23 | 7.23 | -11.18% | 142,543 |
| Mar 13, 2026 | 7.50 | 8.36 | 7.11 | 8.14 | 8.14 | -4.24% | 148,850 |
| Mar 12, 2026 | 8.49 | 8.75 | 8.49 | 8.50 | 8.50 | 3.28% | 10,357 |
| Mar 11, 2026 | 8.15 | 8.32 | 8.10 | 8.23 | 8.23 | 0.24% | 2,952 |
| Mar 10, 2026 | 7.90 | 8.54 | 7.88 | 8.21 | 8.21 | -0.24% | 30,449 |
| Mar 9, 2026 | 8.53 | 8.60 | 8.16 | 8.23 | 8.23 | -8.04% | 87,161 |
| Mar 6, 2026 | 8.73 | 9.15 | 8.73 | 8.95 | 8.95 | 9.41% | 8,715 |
| Mar 5, 2026 | 7.68 | 8.40 | 7.68 | 8.18 | 8.18 | 7.63% | 26,490 |
| Mar 4, 2026 | 7.97 | 8.14 | 7.15 | 7.60 | 7.60 | -20.08% | 56,875 |
| Mar 3, 2026 | 9.54 | 10.18 | 9.20 | 9.51 | 9.51 | 5.90% | 11,773 |
| Mar 2, 2026 | 9.59 | 9.59 | 8.66 | 8.98 | 8.98 | -12.13% | 26,308 |
| Feb 27, 2026 | 10.27 | 10.40 | 10.14 | 10.22 | 10.22 | 4.93% | 5,897 |
| Feb 26, 2026 | 9.58 | 10.35 | 9.58 | 9.74 | 9.74 | 4.28% | 23,665 |
| Feb 25, 2026 | 10.54 | 10.54 | 9.20 | 9.34 | 9.34 | -18.85% | 12,439 |
| Feb 24, 2026 | 12.15 | 12.50 | 11.28 | 11.51 | 11.51 | -2.29% | 9,416 |
| Feb 23, 2026 | 11.06 | 11.78 | 10.72 | 11.78 | 11.78 | 12.40% | 12,606 |
| Feb 20, 2026 | 10.34 | 10.58 | 10.02 | 10.48 | 10.48 | -3.23% | 19,231 |
| Feb 19, 2026 | 11.80 | 11.80 | 10.67 | 10.83 | 10.83 | -5.33% | 16,621 |
| Feb 18, 2026 | 10.79 | 11.75 | 10.58 | 11.44 | 11.44 | 4.67% | 4,054 |
| Feb 17, 2026 | 10.87 | 11.50 | 10.59 | 10.93 | 10.93 | 7.68% | 38,057 |
| Feb 13, 2026 | 11.28 | 11.28 | 9.88 | 10.15 | 10.15 | -17.21% | 21,333 |
| Feb 12, 2026 | 11.36 | 12.82 | 11.36 | 12.26 | 12.26 | 4.34% | 15,051 |
| Feb 11, 2026 | 11.05 | 12.05 | 11.05 | 11.75 | 11.75 | 10.43% | 105,422 |
| Feb 10, 2026 | 10.46 | 10.64 | 9.91 | 10.64 | 10.64 | 8.35% | 36,773 |
| Feb 9, 2026 | 11.63 | 11.75 | 9.55 | 9.82 | 9.82 | -14.61% | 121,635 |
| Feb 6, 2026 | 19.99 | 19.99 | 10.93 | 11.50 | 11.50 | -46.86% | 36,849 |