Harvest Microstrategy Enhanced High Income Shares ETF (TSX:MSTE)
Canada
· Delayed Price · Currency is CAD 5.39
-0.30 (-5.27%)
At close: Dec 5, 2025
TSX:MSTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.58 | 5.62 | 5.31 | 5.39 | 5.39 | -5.27% | 949,747 |
| Dec 4, 2025 | 5.70 | 5.84 | 5.57 | 5.69 | 5.69 | -1.04% | 849,100 |
| Dec 3, 2025 | 5.66 | 5.81 | 5.44 | 5.75 | 5.75 | 3.98% | 992,170 |
| Dec 2, 2025 | 5.41 | 5.76 | 5.39 | 5.53 | 5.53 | 6.35% | 666,072 |
| Dec 1, 2025 | 5.10 | 5.20 | 4.60 | 5.20 | 5.20 | -5.28% | 1,367,026 |
| Nov 28, 2025 | 5.71 | 5.75 | 5.30 | 5.49 | 5.49 | -9.48% | 1,135,880 |
| Nov 27, 2025 | 5.82 | 6.09 | 5.76 | 6.07 | 5.72 | 6.59% | 860,635 |
| Nov 26, 2025 | 5.64 | 5.87 | 5.48 | 5.69 | 5.36 | 1.43% | 1,403,107 |
| Nov 25, 2025 | 5.68 | 5.75 | 5.40 | 5.61 | 5.29 | -3.94% | 1,055,626 |
| Nov 24, 2025 | 5.62 | 5.85 | 5.32 | 5.84 | 5.50 | 5.99% | 1,500,245 |
| Nov 21, 2025 | 5.59 | 5.90 | 5.34 | 5.51 | 5.19 | -4.42% | 1,540,038 |
| Nov 20, 2025 | 6.33 | 6.36 | 5.56 | 5.77 | 5.43 | -5.80% | 1,262,340 |
| Nov 19, 2025 | 6.80 | 6.80 | 5.94 | 6.12 | 5.77 | -11.43% | 1,573,817 |
| Nov 18, 2025 | 6.45 | 7.15 | 6.45 | 6.91 | 6.51 | 6.64% | 934,275 |
| Nov 17, 2025 | 6.54 | 6.80 | 6.24 | 6.48 | 6.11 | -2.70% | 1,047,781 |
| Nov 14, 2025 | 6.53 | 7.01 | 6.45 | 6.66 | 6.28 | -4.99% | 1,147,051 |
| Nov 13, 2025 | 7.62 | 7.72 | 6.97 | 7.01 | 6.61 | -8.96% | 988,256 |
| Nov 12, 2025 | 8.08 | 8.10 | 7.50 | 7.70 | 7.26 | -3.63% | 575,385 |
| Nov 11, 2025 | 8.20 | 8.28 | 7.97 | 7.99 | 7.53 | -3.50% | 528,227 |
| Nov 10, 2025 | 8.73 | 8.73 | 8.13 | 8.28 | 7.80 | -1.43% | 750,693 |
| Nov 7, 2025 | 7.82 | 8.49 | 7.49 | 8.40 | 7.92 | 1.45% | 1,353,946 |
| Nov 6, 2025 | 8.92 | 8.92 | 8.22 | 8.28 | 7.80 | -8.31% | 1,216,318 |
| Nov 5, 2025 | 8.86 | 9.03 | 8.70 | 9.03 | 8.51 | 3.79% | 825,231 |
| Nov 4, 2025 | 9.14 | 9.15 | 8.65 | 8.70 | 8.20 | -7.55% | 1,222,078 |
| Nov 3, 2025 | 9.39 | 9.63 | 9.22 | 9.41 | 8.87 | -1.36% | 1,027,248 |
| Oct 31, 2025 | 9.60 | 9.81 | 9.30 | 9.54 | 8.99 | 1.71% | 1,017,831 |
| Oct 30, 2025 | 10.00 | 10.11 | 9.36 | 9.38 | 8.41 | -8.75% | 1,962,211 |
| Oct 29, 2025 | 10.70 | 10.70 | 10.22 | 10.28 | 9.22 | -3.75% | 1,520,981 |
| Oct 28, 2025 | 11.18 | 11.21 | 10.66 | 10.68 | 9.58 | -4.22% | 1,056,266 |
| Oct 27, 2025 | 11.30 | 11.31 | 11.06 | 11.15 | 10.00 | 2.58% | 722,085 |
| Oct 24, 2025 | 10.98 | 11.00 | 10.75 | 10.87 | 9.75 | 1.97% | 328,445 |
| Oct 23, 2025 | 10.70 | 10.82 | 10.39 | 10.66 | 9.56 | 1.43% | 429,612 |
| Oct 22, 2025 | 11.14 | 11.21 | 10.31 | 10.51 | 9.43 | -7.73% | 1,559,348 |
| Oct 21, 2025 | 11.15 | 11.53 | 10.97 | 11.39 | 10.22 | 2.06% | 458,078 |
| Oct 20, 2025 | 11.12 | 11.55 | 10.99 | 11.16 | 10.01 | 3.05% | 449,461 |
| Oct 17, 2025 | 10.40 | 10.97 | 10.40 | 10.83 | 9.72 | 2.17% | 671,805 |
| Oct 16, 2025 | 11.33 | 11.39 | 10.54 | 10.60 | 9.51 | -5.36% | 1,108,607 |
| Oct 15, 2025 | 11.51 | 11.73 | 11.12 | 11.20 | 10.05 | -2.95% | 845,762 |
| Oct 14, 2025 | 11.53 | 11.95 | 11.21 | 11.54 | 10.35 | -0.94% | 1,328,505 |
| Oct 10, 2025 | 12.45 | 12.46 | 11.45 | 11.65 | 10.45 | -5.36% | 1,505,290 |
| Oct 9, 2025 | 12.44 | 12.51 | 12.13 | 12.31 | 11.04 | -2.22% | 646,074 |
| Oct 8, 2025 | 12.75 | 12.75 | 12.22 | 12.59 | 11.29 | 0.64% | 594,504 |
| Oct 7, 2025 | 13.60 | 13.64 | 12.51 | 12.51 | 11.22 | -8.32% | 1,591,168 |
| Oct 6, 2025 | 13.82 | 13.85 | 13.48 | 13.65 | 12.24 | 2.29% | 531,637 |
| Oct 3, 2025 | 13.32 | 13.57 | 13.12 | 13.34 | 11.97 | -0.19% | 559,998 |
| Oct 2, 2025 | 13.22 | 13.41 | 12.98 | 13.37 | 11.99 | 4.09% | 691,399 |
| Oct 1, 2025 | 12.52 | 12.99 | 12.52 | 12.84 | 11.52 | 5.85% | 748,928 |
| Sep 30, 2025 | 12.10 | 12.22 | 11.88 | 12.13 | 10.88 | -1.86% | 305,202 |
| Sep 29, 2025 | 11.75 | 12.36 | 11.63 | 12.36 | 11.09 | 1.81% | 599,555 |
| Sep 26, 2025 | 11.80 | 12.14 | 11.54 | 12.14 | 10.40 | 4.03% | 788,125 |
| Sep 25, 2025 | 12.50 | 12.50 | 11.28 | 11.67 | 9.99 | -8.11% | 1,850,341 |
| Sep 24, 2025 | 13.00 | 13.24 | 12.68 | 12.70 | 10.88 | -1.01% | 593,570 |
| Sep 23, 2025 | 13.24 | 13.25 | 12.83 | 12.83 | 10.99 | -2.28% | 614,433 |
| Sep 22, 2025 | 13.11 | 13.35 | 12.85 | 13.13 | 11.25 | -2.31% | 475,633 |
| Sep 19, 2025 | 13.60 | 13.79 | 13.11 | 13.44 | 11.51 | -1.61% | 743,473 |
| Sep 18, 2025 | 13.03 | 13.98 | 13.03 | 13.66 | 11.70 | 7.01% | 751,375 |
| Sep 17, 2025 | 12.97 | 13.21 | 12.51 | 12.77 | 10.93 | -1.96% | 529,079 |
| Sep 16, 2025 | 12.72 | 13.02 | 12.54 | 13.02 | 11.15 | 2.52% | 354,685 |
| Sep 15, 2025 | 12.84 | 12.86 | 12.38 | 12.70 | 10.88 | -1.63% | 777,158 |
| Sep 12, 2025 | 12.82 | 13.10 | 12.72 | 12.91 | 11.06 | 1.97% | 432,941 |
| Sep 11, 2025 | 12.74 | 12.80 | 12.52 | 12.66 | 10.84 | -0.31% | 472,868 |
| Sep 10, 2025 | 12.95 | 13.22 | 12.52 | 12.70 | 10.88 | -0.70% | 670,575 |
| Sep 9, 2025 | 12.74 | 12.83 | 12.55 | 12.79 | 10.95 | 0.31% | 492,081 |
| Sep 8, 2025 | 12.73 | 12.84 | 12.38 | 12.75 | 10.92 | -2.07% | 322,022 |
| Sep 5, 2025 | 12.87 | 13.02 | 12.25 | 13.02 | 11.15 | 3.66% | 371,703 |
| Sep 4, 2025 | 12.65 | 12.81 | 12.15 | 12.56 | 10.76 | -1.10% | 386,248 |
| Sep 3, 2025 | 13.26 | 13.34 | 12.56 | 12.70 | 10.88 | -4.15% | 370,042 |
| Sep 2, 2025 | 12.79 | 13.50 | 12.74 | 13.25 | 11.35 | 3.48% | 299,605 |
| Aug 29, 2025 | 13.08 | 13.08 | 12.76 | 12.81 | 10.97 | -6.67% | 343,901 |
| Aug 28, 2025 | 14.11 | 14.11 | 13.49 | 13.72 | 11.28 | -0.65% | 586,756 |
| Aug 27, 2025 | 14.30 | 14.30 | 13.78 | 13.81 | 11.35 | -3.43% | 625,643 |
| Aug 26, 2025 | 13.93 | 14.30 | 13.77 | 14.30 | 11.76 | 2.95% | 445,089 |
| Aug 25, 2025 | 14.07 | 14.21 | 13.66 | 13.89 | 11.42 | -4.60% | 414,948 |
| Aug 22, 2025 | 13.61 | 14.61 | 13.45 | 14.56 | 11.97 | 6.63% | 450,189 |
| Aug 21, 2025 | 13.75 | 13.91 | 13.53 | 13.66 | 11.23 | -1.97% | 226,579 |
| Aug 20, 2025 | 13.62 | 13.95 | 13.04 | 13.93 | 11.45 | 2.35% | 377,278 |
| Aug 19, 2025 | 14.77 | 14.83 | 13.44 | 13.61 | 11.19 | -7.41% | 1,180,769 |
| Aug 18, 2025 | 14.56 | 14.88 | 14.47 | 14.70 | 12.09 | -1.08% | 709,894 |
| Aug 15, 2025 | 15.15 | 15.15 | 14.54 | 14.86 | 12.22 | -1.91% | 537,315 |
| Aug 14, 2025 | 15.57 | 15.57 | 14.82 | 15.15 | 12.45 | -4.84% | 895,767 |
| Aug 13, 2025 | 16.25 | 16.30 | 15.61 | 15.92 | 13.09 | -1.12% | 749,696 |
| Aug 12, 2025 | 16.42 | 16.42 | 15.93 | 16.10 | 13.24 | -1.59% | 565,458 |
| Aug 11, 2025 | 16.56 | 16.92 | 16.30 | 16.36 | 13.45 | 1.74% | 571,638 |
| Aug 8, 2025 | 16.24 | 16.77 | 15.78 | 16.08 | 13.22 | -2.07% | 501,264 |
| Aug 7, 2025 | 15.75 | 16.61 | 15.70 | 16.42 | 13.50 | 5.87% | 451,522 |
| Aug 6, 2025 | 15.09 | 15.52 | 15.00 | 15.51 | 12.75 | 1.91% | 176,338 |
| Aug 5, 2025 | 15.70 | 15.76 | 15.08 | 15.22 | 12.51 | 0.07% | 536,341 |
| Aug 1, 2025 | 16.00 | 16.00 | 14.77 | 15.21 | 12.50 | -8.01% | 879,262 |
| Jul 31, 2025 | 16.47 | 16.88 | 16.28 | 16.54 | 13.59 | -1.22% | 302,940 |
| Jul 30, 2025 | 16.72 | 17.12 | 16.62 | 16.74 | 13.27 | 0.42% | 475,321 |
| Jul 29, 2025 | 17.21 | 17.21 | 16.47 | 16.67 | 13.21 | -2.11% | 778,876 |
| Jul 28, 2025 | 17.68 | 17.68 | 17.03 | 17.03 | 13.50 | -0.41% | 582,304 |
| Jul 25, 2025 | 17.09 | 17.32 | 16.94 | 17.10 | 13.55 | -1.78% | 410,530 |
| Jul 24, 2025 | 17.32 | 17.60 | 17.00 | 17.41 | 13.80 | 1.04% | 156,396 |
| Jul 23, 2025 | 17.71 | 17.71 | 17.00 | 17.23 | 13.66 | -3.31% | 458,571 |
| Jul 22, 2025 | 18.02 | 18.18 | 17.35 | 17.82 | 14.12 | -0.28% | 331,898 |
| Jul 21, 2025 | 18.10 | 18.33 | 17.85 | 17.87 | 14.16 | 0.22% | 445,814 |
| Jul 18, 2025 | 18.91 | 18.99 | 17.79 | 17.83 | 14.13 | -5.66% | 777,959 |
| Jul 17, 2025 | 18.90 | 19.07 | 18.75 | 18.90 | 14.98 | -0.47% | 135,812 |
| Jul 16, 2025 | 18.78 | 19.05 | 18.72 | 18.99 | 15.05 | 2.65% | 205,214 |