SavvyShort (-2X) MSTR ETF (TSX:MSTZ)
Canada · Delayed Price · Currency is CAD 1.660
+0.010 (0.61%)
At close: Sep 22, 2026
TSX:MSTZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.70 | 1.70 | 1.60 | 1.66 | 1.66 | 0.61% | 54,495 |
| Sep 21, 2026 | 1.63 | 1.73 | 1.62 | 1.65 | 1.65 | -18.32% | 325,305 |
| Sep 18, 2026 | 2.88 | 2.88 | 2.02 | 2.02 | 2.02 | -33.11% | 604,674 |
| Sep 17, 2026 | 3.05 | 3.21 | 2.84 | 3.02 | 3.02 | -10.39% | 93,407 |
| Sep 16, 2026 | 3.08 | 3.44 | 3.08 | 3.37 | 3.37 | 6.65% | 92,765 |
| Sep 15, 2026 | 3.08 | 3.31 | 3.00 | 3.16 | 3.16 | 11.27% | 143,128 |
| Sep 14, 2026 | 3.15 | 3.15 | 2.83 | 2.84 | 2.84 | -9.27% | 144,345 |
| Sep 11, 2026 | 3.18 | 3.39 | 2.82 | 3.13 | 3.13 | -3.40% | 59,181 |
| Sep 10, 2026 | 3.25 | 3.30 | 3.08 | 3.24 | 3.24 | 7.28% | 68,825 |
| Sep 9, 2026 | 2.70 | 3.03 | 2.58 | 3.02 | 3.02 | 6.34% | 148,176 |
| Sep 8, 2026 | 2.83 | 2.92 | 2.79 | 2.84 | 2.84 | 7.17% | 86,701 |
| Sep 4, 2026 | 2.89 | 2.89 | 2.60 | 2.65 | 2.65 | 2.32% | 318,584 |
| Sep 3, 2026 | 3.65 | 3.69 | 2.59 | 2.59 | 2.59 | -35.41% | 708,981 |
| Sep 2, 2026 | 4.07 | 4.13 | 3.95 | 4.01 | 4.01 | 2.43% | 31,346 |
| Sep 1, 2026 | 3.70 | 3.98 | 3.67 | 3.92 | 3.92 | 12.18% | 133,713 |
| Aug 31, 2026 | 3.70 | 3.92 | 3.47 | 3.49 | 3.49 | -9.35% | 86,716 |
| Aug 28, 2026 | 3.45 | 3.89 | 3.43 | 3.85 | 3.85 | 14.58% | 208,518 |
| Aug 27, 2026 | 4.04 | 4.15 | 3.19 | 3.36 | 3.36 | -22.58% | 342,976 |
| Aug 26, 2026 | 4.38 | 4.50 | 4.24 | 4.34 | 4.34 | 6.11% | 100,419 |
| Aug 25, 2026 | 4.64 | 4.64 | 3.99 | 4.09 | 4.09 | -7.26% | 165,788 |
| Aug 24, 2026 | 4.53 | 4.65 | 4.05 | 4.41 | 4.41 | -5.36% | 236,828 |
| Aug 21, 2026 | 5.51 | 5.51 | 4.43 | 4.66 | 4.66 | -12.57% | 136,227 |
| Aug 20, 2026 | 5.29 | 5.75 | 5.23 | 5.33 | 5.33 | -16.06% | 101,836 |
| Aug 19, 2026 | 8.07 | 8.07 | 5.92 | 6.35 | 6.35 | -25.03% | 96,025 |
| Aug 18, 2026 | 8.00 | 8.47 | 7.77 | 8.47 | 8.47 | 9.86% | 13,012 |
| Aug 17, 2026 | 8.48 | 8.48 | 7.60 | 7.71 | 7.71 | -9.93% | 123,195 |
| Aug 14, 2026 | 8.39 | 8.73 | 8.32 | 8.56 | 8.56 | 7.40% | 23,612 |
| Aug 13, 2026 | 8.13 | 8.38 | 7.70 | 7.97 | 7.97 | -5.12% | 36,797 |
| Aug 12, 2026 | 7.90 | 8.40 | 7.90 | 8.40 | 8.40 | 2.19% | 20,661 |
| Aug 11, 2026 | 7.91 | 8.30 | 7.86 | 8.22 | 8.22 | 3.79% | 8,702 |
| Aug 10, 2026 | 7.60 | 8.22 | 7.60 | 7.92 | 7.92 | 4.76% | 43,788 |
| Aug 7, 2026 | 7.43 | 8.09 | 6.74 | 7.56 | 7.56 | -7.13% | 34,794 |
| Aug 6, 2026 | 8.22 | 8.30 | 7.96 | 8.14 | 8.14 | 3.96% | 9,333 |
| Aug 5, 2026 | 8.13 | 8.20 | 7.75 | 7.83 | 7.83 | -3.09% | 10,330 |
| Aug 4, 2026 | 8.52 | 8.69 | 8.04 | 8.08 | 8.08 | -8.70% | 63,324 |
| Jul 31, 2026 | 8.56 | 9.50 | 8.56 | 8.85 | 8.85 | 8.59% | 15,246 |
| Jul 30, 2026 | 8.65 | 8.65 | 8.09 | 8.15 | 8.15 | -9.54% | 24,440 |
| Jul 29, 2026 | 8.44 | 9.01 | 7.88 | 9.01 | 9.01 | 4.65% | 37,666 |
| Jul 28, 2026 | 8.60 | 9.01 | 8.23 | 8.61 | 8.61 | 5.64% | 12,794 |
| Jul 27, 2026 | 8.95 | 8.95 | 8.15 | 8.15 | 8.15 | -14.93% | 24,533 |
| Jul 24, 2026 | 9.39 | 9.90 | 9.34 | 9.58 | 9.58 | 4.02% | 6,543 |
| Jul 23, 2026 | 8.73 | 9.37 | 8.72 | 9.21 | 9.21 | 12.87% | 26,845 |
| Jul 22, 2026 | 8.13 | 8.43 | 8.06 | 8.16 | 8.16 | 1.75% | 11,340 |
| Jul 21, 2026 | 8.07 | 8.20 | 7.44 | 8.02 | 8.02 | -6.96% | 16,597 |
| Jul 20, 2026 | 8.90 | 9.08 | 8.09 | 8.62 | 8.62 | -6.30% | 30,651 |
| Jul 17, 2026 | 9.80 | 10.02 | 9.09 | 9.20 | 9.20 | -0.86% | 7,633 |
| Jul 16, 2026 | 9.09 | 9.46 | 8.95 | 9.28 | 9.28 | 5.69% | 20,188 |
| Jul 15, 2026 | 8.28 | 8.92 | 8.08 | 8.78 | 8.78 | 0.34% | 37,838 |
| Jul 14, 2026 | 9.34 | 9.44 | 8.70 | 8.75 | 8.75 | -12.32% | 30,410 |
| Jul 13, 2026 | 10.01 | 10.28 | 9.80 | 9.98 | 9.98 | 4.72% | 21,568 |