SavvyShort (-2X) MSTR ETF (TSX:MSTZ)
Canada · Delayed Price · Currency is CAD 3.400
-0.360 (-9.57%)
May 14, 2026, 3:41 PM EST
TSX:MSTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 3.78 | 3.94 | 3.20 | 3.42 | 3.42 | -9.76% | 60,692 |
| May 13, 2026 | 3.61 | 3.88 | 3.61 | 3.79 | 3.79 | 6.46% | 36,800 |
| May 12, 2026 | 3.39 | 3.70 | 3.33 | 3.56 | 3.56 | 11.25% | 55,900 |
| May 11, 2026 | 3.65 | 3.71 | 3.18 | 3.20 | 3.20 | -9.09% | 62,500 |
| May 8, 2026 | 3.80 | 3.91 | 3.52 | 3.52 | 3.52 | -8.09% | 56,400 |
| May 7, 2026 | 3.72 | 3.97 | 3.68 | 3.83 | 3.83 | 6.39% | 111,000 |
| May 6, 2026 | 3.63 | 3.72 | 3.51 | 3.60 | 3.60 | 0.84% | 36,800 |
| May 5, 2026 | 3.48 | 3.67 | 3.45 | 3.57 | 3.57 | -5.05% | 38,700 |
| May 4, 2026 | 3.73 | 3.90 | 3.60 | 3.76 | 3.76 | -4.81% | 44,700 |
| May 1, 2026 | 4.35 | 4.35 | 3.81 | 3.95 | 3.95 | -15.24% | 188,400 |
| Apr 30, 2026 | 4.93 | 5.03 | 4.58 | 4.66 | 4.66 | -9.69% | 29,700 |
| Apr 29, 2026 | 4.94 | 5.23 | 4.94 | 5.16 | 5.16 | 9.55% | 30,900 |
| Apr 28, 2026 | 4.78 | 5.02 | 4.69 | 4.71 | 4.71 | 3.74% | 41,100 |
| Apr 27, 2026 | 4.45 | 4.55 | 4.18 | 4.54 | 4.54 | 2.25% | 36,800 |
| Apr 24, 2026 | 4.23 | 4.55 | 4.22 | 4.44 | 4.44 | 1.37% | 61,300 |
| Apr 23, 2026 | 4.17 | 4.42 | 4.05 | 4.38 | 4.38 | 7.62% | 58,200 |
| Apr 22, 2026 | 4.39 | 4.39 | 3.83 | 4.07 | 4.07 | -18.60% | 76,400 |
| Apr 21, 2026 | 4.71 | 5.00 | 4.55 | 5.00 | 5.00 | 7.76% | 88,200 |
| Apr 20, 2026 | 5.12 | 5.25 | 4.64 | 4.64 | 4.64 | -5.69% | 67,700 |
| Apr 17, 2026 | 5.98 | 5.98 | 4.35 | 4.92 | 4.92 | -23.72% | 242,400 |
| Apr 16, 2026 | 7.13 | 7.31 | 6.45 | 6.45 | 6.45 | -7.99% | 45,200 |
| Apr 15, 2026 | 7.62 | 7.73 | 7.00 | 7.01 | 7.01 | -8.96% | 23,800 |
| Apr 14, 2026 | 7.68 | 7.80 | 6.95 | 7.70 | 7.70 | -8.22% | 92,700 |
| Apr 13, 2026 | 9.28 | 9.28 | 8.39 | 8.39 | 8.39 | -5.94% | 55,700 |
| Apr 10, 2026 | 8.71 | 9.02 | 8.59 | 8.92 | 8.92 | 0.34% | 19,200 |
| Apr 9, 2026 | 8.70 | 9.28 | 8.45 | 8.89 | 8.89 | -0.67% | 53,700 |
| Apr 8, 2026 | 8.12 | 9.22 | 8.12 | 8.95 | 8.95 | -8.11% | 33,600 |
| Apr 7, 2026 | 9.40 | 10.13 | 9.40 | 9.74 | 9.74 | 5.75% | 12,100 |
| Apr 6, 2026 | 9.73 | 9.81 | 9.15 | 9.21 | 9.21 | -13.20% | 27,200 |
| Apr 2, 2026 | 10.91 | 11.11 | 10.34 | 10.61 | 10.61 | 5.36% | 29,500 |
| Apr 1, 2026 | 9.70 | 10.21 | 9.65 | 10.07 | 10.07 | 2.34% | 4,400 |
| Mar 31, 2026 | 10.17 | 10.88 | 9.76 | 9.84 | 9.84 | -5.48% | 14,500 |
| Mar 30, 2026 | 9.22 | 10.47 | 9.15 | 10.41 | 10.41 | 7.54% | 9,600 |
| Mar 27, 2026 | 9.11 | 9.92 | 9.11 | 9.68 | 9.68 | 10.25% | 11,500 |
| 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% | 15,500 |
| Mar 24, 2026 | 8.20 | 8.59 | 8.05 | 8.34 | 8.34 | 2.96% | 32,900 |
| Mar 23, 2026 | 8.00 | 8.48 | 7.88 | 8.10 | 8.10 | -3.91% | 9,900 |
| Mar 20, 2026 | 8.25 | 8.55 | 8.23 | 8.43 | 8.43 | 5.24% | 6,100 |
| Mar 19, 2026 | 8.74 | 8.74 | 8.01 | 8.01 | 8.01 | 2.43% | 20,700 |
| Mar 18, 2026 | 7.42 | 7.82 | 7.36 | 7.82 | 7.82 | 11.40% | 64,500 |
| Mar 17, 2026 | 7.45 | 7.45 | 6.80 | 7.02 | 7.02 | -2.90% | 28,400 |
| Mar 16, 2026 | 7.50 | 7.70 | 7.19 | 7.23 | 7.23 | -11.18% | 142,500 |
| Mar 13, 2026 | 7.50 | 8.36 | 7.11 | 8.14 | 8.14 | -4.24% | 148,900 |
| Mar 12, 2026 | 8.49 | 8.75 | 8.49 | 8.50 | 8.50 | 3.28% | 10,400 |
| Mar 11, 2026 | 8.15 | 8.32 | 8.10 | 8.23 | 8.23 | 0.24% | 3,000 |
| 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% | 8,700 |
| Mar 5, 2026 | 7.68 | 8.40 | 7.68 | 8.18 | 8.18 | 7.63% | 26,500 |