SavvyShort (-2X) MSTR ETF (TSX:MSTZ)
Canada · Delayed Price · Currency is CAD 13.37
-0.86 (-6.04%)
Jun 29, 2026, 9:44 AM EST
TSX:MSTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 5.64 | 6.17 | 5.64 | 6.03 | 6.03 | 18.24% | 47,691 |
| Jun 1, 2026 | 5.13 | 5.35 | 4.90 | 5.10 | 5.10 | 11.60% | 30,129 |
| May 29, 2026 | 5.09 | 5.25 | 4.40 | 4.57 | 4.57 | -9.86% | 35,623 |
| May 28, 2026 | 5.44 | 5.53 | 4.97 | 5.07 | 5.07 | 2.63% | 22,011 |
| May 27, 2026 | 4.68 | 4.94 | 4.68 | 4.94 | 4.94 | 7.39% | 10,979 |
| May 26, 2026 | 4.49 | 4.60 | 4.20 | 4.60 | 4.60 | 9.26% | 23,994 |
| May 25, 2026 | 4.33 | 4.33 | 4.21 | 4.21 | 4.21 | -8.08% | 2,451 |
| May 22, 2026 | 4.38 | 4.62 | 4.32 | 4.58 | 4.58 | 6.51% | 23,928 |
| May 21, 2026 | 4.32 | 4.45 | 4.13 | 4.30 | 4.30 | - | 65,324 |
| May 20, 2026 | 4.30 | 4.39 | 4.14 | 4.30 | 4.30 | -1.38% | 27,470 |
| May 19, 2026 | 4.32 | 4.38 | 4.14 | 4.36 | 4.36 | 15.96% | 31,289 |
| May 15, 2026 | 3.66 | 3.90 | 3.61 | 3.76 | 3.76 | 9.94% | 50,414 |
| 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% | 36,805 |
| May 12, 2026 | 3.39 | 3.70 | 3.33 | 3.56 | 3.56 | 11.25% | 55,949 |
| May 11, 2026 | 3.65 | 3.71 | 3.18 | 3.20 | 3.20 | -9.09% | 62,460 |
| May 8, 2026 | 3.80 | 3.91 | 3.52 | 3.52 | 3.52 | -8.09% | 56,362 |
| May 7, 2026 | 3.72 | 3.97 | 3.68 | 3.83 | 3.83 | 6.39% | 111,038 |
| May 6, 2026 | 3.63 | 3.72 | 3.51 | 3.60 | 3.60 | 0.84% | 36,834 |
| May 5, 2026 | 3.48 | 3.67 | 3.45 | 3.57 | 3.57 | -5.05% | 38,676 |
| May 4, 2026 | 3.73 | 3.90 | 3.60 | 3.76 | 3.76 | -4.81% | 44,673 |
| May 1, 2026 | 4.35 | 4.35 | 3.81 | 3.95 | 3.95 | -15.24% | 188,413 |
| Apr 30, 2026 | 4.93 | 5.03 | 4.58 | 4.66 | 4.66 | -9.69% | 29,677 |
| Apr 29, 2026 | 4.94 | 5.23 | 4.94 | 5.16 | 5.16 | 9.55% | 30,885 |
| Apr 28, 2026 | 4.78 | 5.02 | 4.69 | 4.71 | 4.71 | 3.74% | 41,138 |
| Apr 27, 2026 | 4.45 | 4.55 | 4.18 | 4.54 | 4.54 | 2.25% | 36,793 |
| Apr 24, 2026 | 4.23 | 4.55 | 4.22 | 4.44 | 4.44 | 1.37% | 61,281 |
| Apr 23, 2026 | 4.17 | 4.42 | 4.05 | 4.38 | 4.38 | 7.62% | 58,184 |
| Apr 22, 2026 | 4.39 | 4.39 | 3.83 | 4.07 | 4.07 | -18.60% | 76,428 |
| Apr 21, 2026 | 4.71 | 5.00 | 4.55 | 5.00 | 5.00 | 7.76% | 88,158 |
| Apr 20, 2026 | 5.12 | 5.25 | 4.64 | 4.64 | 4.64 | -5.69% | 67,732 |
| Apr 17, 2026 | 5.98 | 5.98 | 4.35 | 4.92 | 4.92 | -23.72% | 242,428 |