SavvyShort (-2X) MSTR ETF (TSX:MSTZ)
Canada · Delayed Price · Currency is CAD 7.97
-0.43 (-5.12%)
At close: Aug 13, 2026
TSX:MSTZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 8.51 | 9.75 | 8.45 | 9.53 | 9.53 | -1.14% | 9,128 |
| Jul 9, 2026 | 9.60 | 9.64 | 9.23 | 9.64 | 9.64 | 0.52% | 3,275 |
| Jul 8, 2026 | 9.78 | 10.02 | 9.53 | 9.59 | 9.59 | 5.97% | 33,751 |
| Jul 7, 2026 | 8.74 | 9.08 | 8.03 | 9.05 | 9.05 | 6.72% | 68,095 |
| Jul 6, 2026 | 9.38 | 9.50 | 7.93 | 8.48 | 8.48 | 6.00% | 63,514 |
| Jul 3, 2026 | 7.87 | 8.26 | 7.48 | 8.00 | 8.00 | -5.66% | 3,767 |
| Jul 2, 2026 | 8.22 | 8.98 | 7.73 | 8.48 | 8.48 | -28.80% | 91,311 |
| Jun 30, 2026 | 12.17 | 12.65 | 11.72 | 11.91 | 11.91 | 13.00% | 36,840 |
| Jun 29, 2026 | 12.93 | 13.97 | 10.18 | 10.54 | 10.54 | -25.98% | 107,516 |
| Jun 26, 2026 | 13.99 | 14.27 | 12.56 | 14.24 | 14.24 | 7.31% | 124,459 |
| Jun 25, 2026 | 11.48 | 13.27 | 11.43 | 13.27 | 13.27 | 18.91% | 56,763 |
| Jun 24, 2026 | 9.79 | 11.51 | 9.76 | 11.16 | 11.16 | 18.22% | 69,591 |
| Jun 23, 2026 | 9.09 | 9.44 | 8.84 | 9.44 | 9.44 | 9.26% | 78,803 |
| Jun 22, 2026 | 7.51 | 8.80 | 7.14 | 8.64 | 8.64 | 6.14% | 109,334 |
| Jun 19, 2026 | 8.30 | 8.30 | 7.88 | 8.14 | 8.14 | 1.24% | 2,720 |
| Jun 18, 2026 | 7.51 | 8.63 | 7.51 | 8.04 | 8.04 | 6.63% | 73,485 |
| Jun 17, 2026 | 6.80 | 7.54 | 6.57 | 7.54 | 7.54 | 11.05% | 52,987 |
| Jun 16, 2026 | 6.10 | 6.80 | 6.05 | 6.79 | 6.79 | 12.42% | 45,916 |
| Jun 15, 2026 | 5.87 | 6.04 | 5.50 | 6.04 | 6.04 | -11.44% | 42,126 |
| Jun 12, 2026 | 7.15 | 7.61 | 6.23 | 6.82 | 6.82 | -6.45% | 75,739 |
| Jun 11, 2026 | 7.90 | 8.25 | 7.20 | 7.29 | 7.29 | -7.72% | 73,775 |
| Jun 10, 2026 | 7.87 | 7.90 | 7.25 | 7.90 | 7.90 | 2.33% | 34,642 |
| Jun 9, 2026 | 7.11 | 8.03 | 6.90 | 7.72 | 7.72 | 15.92% | 49,429 |
| Jun 8, 2026 | 6.77 | 7.11 | 6.49 | 6.66 | 6.66 | -11.08% | 35,440 |
| Jun 5, 2026 | 7.18 | 8.13 | 7.02 | 7.49 | 7.49 | 13.66% | 133,631 |
| Jun 4, 2026 | 6.96 | 6.96 | 6.44 | 6.59 | 6.59 | -4.35% | 50,151 |
| Jun 3, 2026 | 6.03 | 6.90 | 5.91 | 6.89 | 6.89 | 14.26% | 65,176 |