Harvest Strategy Inc. Enhanced High Income Shares ETF (TSX:MSTE)
Canada
· Delayed Price · Currency is CAD 3.430
-0.175 (-4.85%)
At close: Mar 6, 2026
TSX:MSTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.51 | 3.52 | 3.38 | 3.43 | 3.43 | -4.85% | 1,146,931 |
| Mar 5, 2026 | 3.73 | 3.75 | 3.57 | 3.61 | 3.61 | -3.87% | 647,509 |
| Mar 4, 2026 | 3.70 | 3.83 | 3.66 | 3.75 | 3.75 | 10.29% | 867,612 |
| Mar 3, 2026 | 3.44 | 3.49 | 3.28 | 3.40 | 3.40 | -3.95% | 796,674 |
| Mar 2, 2026 | 3.31 | 3.60 | 3.31 | 3.54 | 3.54 | 6.63% | 906,595 |
| Feb 27, 2026 | 3.32 | 3.34 | 3.26 | 3.32 | 3.32 | -7.26% | 844,598 |
| Feb 26, 2026 | 3.64 | 3.64 | 3.44 | 3.58 | 3.43 | -1.65% | 1,217,483 |
| Feb 25, 2026 | 3.49 | 3.68 | 3.45 | 3.64 | 3.49 | 8.33% | 710,662 |
| Feb 24, 2026 | 3.26 | 3.36 | 3.12 | 3.36 | 3.22 | 2.44% | 738,560 |
| Feb 23, 2026 | 3.40 | 3.45 | 3.25 | 3.28 | 3.14 | -5.75% | 662,028 |
| Feb 20, 2026 | 3.45 | 3.62 | 3.45 | 3.48 | 3.33 | 1.46% | 722,784 |
| Feb 19, 2026 | 3.30 | 3.45 | 3.21 | 3.43 | 3.29 | 3.63% | 506,980 |
| Feb 18, 2026 | 3.39 | 3.50 | 3.26 | 3.31 | 3.17 | -2.22% | 595,416 |
| Feb 17, 2026 | 3.45 | 3.49 | 3.33 | 3.39 | 3.24 | -4.11% | 734,396 |
| Feb 13, 2026 | 3.31 | 3.57 | 3.28 | 3.53 | 3.38 | 10.66% | 596,377 |
| Feb 12, 2026 | 3.31 | 3.35 | 3.13 | 3.19 | 3.06 | -2.74% | 547,327 |
| Feb 11, 2026 | 3.53 | 3.53 | 3.21 | 3.28 | 3.14 | -5.88% | 749,327 |
| Feb 10, 2026 | 3.60 | 3.66 | 3.48 | 3.49 | 3.34 | -5.30% | 755,142 |
| Feb 9, 2026 | 3.37 | 3.69 | 3.26 | 3.68 | 3.53 | 3.52% | 1,066,140 |
| Feb 6, 2026 | 2.90 | 3.58 | 2.90 | 3.56 | 3.41 | 32.16% | 2,297,023 |
| Feb 5, 2026 | 3.16 | 3.17 | 2.60 | 2.69 | 2.58 | -20.88% | 2,067,851 |
| Feb 4, 2026 | 3.46 | 3.46 | 3.15 | 3.40 | 3.26 | -3.95% | 1,111,016 |
| Feb 3, 2026 | 3.73 | 3.77 | 3.33 | 3.54 | 3.39 | -5.85% | 1,472,576 |
| Feb 2, 2026 | 3.80 | 4.02 | 3.70 | 3.76 | 3.60 | -7.39% | 1,105,364 |
| Jan 30, 2026 | 3.95 | 4.12 | 3.73 | 4.06 | 3.89 | - | 1,019,187 |
| Jan 29, 2026 | 4.52 | 4.52 | 3.93 | 4.06 | 3.70 | -10.96% | 2,640,639 |
| Jan 28, 2026 | 4.68 | 4.75 | 4.53 | 4.56 | 4.15 | -1.94% | 1,207,526 |
| Jan 27, 2026 | 4.68 | 4.68 | 4.52 | 4.65 | 4.24 | -0.21% | 1,045,019 |
| Jan 26, 2026 | 4.69 | 4.75 | 4.59 | 4.66 | 4.24 | -1.69% | 649,619 |
| Jan 23, 2026 | 4.70 | 4.90 | 4.62 | 4.74 | 4.32 | 1.50% | 701,027 |
| Jan 22, 2026 | 4.75 | 4.78 | 4.64 | 4.67 | 4.25 | -2.30% | 610,530 |
| Jan 21, 2026 | 4.69 | 4.81 | 4.52 | 4.78 | 4.35 | 2.14% | 963,637 |
| Jan 20, 2026 | 4.85 | 4.85 | 4.63 | 4.68 | 4.26 | -6.59% | 1,429,932 |
| Jan 19, 2026 | 4.98 | 5.01 | 4.93 | 5.01 | 4.56 | -0.99% | 278,164 |
| Jan 16, 2026 | 5.07 | 5.08 | 4.90 | 5.06 | 4.61 | 1.81% | 718,386 |
| Jan 15, 2026 | 5.24 | 5.24 | 4.95 | 4.97 | 4.53 | -4.61% | 791,086 |
| Jan 14, 2026 | 5.21 | 5.48 | 5.12 | 5.21 | 4.75 | 2.96% | 1,665,812 |
| Jan 13, 2026 | 4.78 | 5.06 | 4.74 | 5.06 | 4.61 | 7.20% | 815,309 |
| Jan 12, 2026 | 4.55 | 4.75 | 4.49 | 4.72 | 4.30 | 3.06% | 637,768 |
| Jan 9, 2026 | 4.86 | 4.86 | 4.50 | 4.58 | 4.17 | -5.76% | 1,322,949 |
| Jan 8, 2026 | 4.64 | 4.96 | 4.52 | 4.86 | 4.43 | 3.85% | 1,343,023 |
| Jan 7, 2026 | 4.65 | 4.92 | 4.57 | 4.68 | 4.26 | 3.08% | 1,281,117 |
| Jan 6, 2026 | 4.82 | 4.82 | 4.42 | 4.54 | 4.14 | -5.42% | 941,102 |
| Jan 5, 2026 | 4.71 | 4.84 | 4.63 | 4.80 | 4.37 | 7.14% | 881,246 |
| Jan 2, 2026 | 4.37 | 4.59 | 4.23 | 4.48 | 4.08 | 4.19% | 901,078 |
| Dec 31, 2025 | 4.46 | 4.46 | 4.28 | 4.30 | 3.92 | -6.72% | 736,539 |
| Dec 30, 2025 | 4.65 | 4.73 | 4.59 | 4.61 | 4.02 | - | 787,809 |
| Dec 29, 2025 | 4.68 | 4.86 | 4.61 | 4.61 | 4.02 | -2.12% | 772,564 |
| Dec 24, 2025 | 4.69 | 4.73 | 4.59 | 4.71 | 4.10 | 0.43% | 387,059 |
| Dec 23, 2025 | 4.85 | 4.85 | 4.65 | 4.69 | 4.09 | -4.87% | 917,588 |
| Dec 22, 2025 | 5.07 | 5.11 | 4.91 | 4.93 | 4.30 | 0.10% | 777,867 |
| Dec 19, 2025 | 4.84 | 5.01 | 4.81 | 4.93 | 4.29 | 5.01% | 921,746 |
| Dec 18, 2025 | 4.96 | 5.07 | 4.67 | 4.69 | 4.09 | -1.88% | 926,307 |
| Dec 17, 2025 | 5.02 | 5.13 | 4.78 | 4.78 | 4.17 | -4.40% | 722,498 |
| Dec 16, 2025 | 4.90 | 5.12 | 4.81 | 5.00 | 4.36 | 3.31% | 650,412 |
| Dec 15, 2025 | 5.30 | 5.30 | 4.80 | 4.84 | 4.22 | -8.85% | 1,245,731 |
| Dec 12, 2025 | 5.52 | 5.59 | 5.31 | 5.31 | 4.63 | -4.32% | 515,307 |
| Dec 11, 2025 | 5.45 | 5.55 | 5.14 | 5.55 | 4.84 | -0.45% | 909,566 |
| Dec 10, 2025 | 5.76 | 5.78 | 5.52 | 5.58 | 4.86 | -2.87% | 1,189,040 |
| Dec 9, 2025 | 5.56 | 6.02 | 5.45 | 5.74 | 5.00 | 3.14% | 1,106,118 |
| Dec 8, 2025 | 5.60 | 5.61 | 5.37 | 5.57 | 4.85 | 3.25% | 861,561 |
| Dec 5, 2025 | 5.58 | 5.62 | 5.31 | 5.39 | 4.70 | -5.27% | 949,747 |
| Dec 4, 2025 | 5.70 | 5.84 | 5.57 | 5.69 | 4.96 | -1.04% | 849,100 |
| Dec 3, 2025 | 5.66 | 5.81 | 5.44 | 5.75 | 5.01 | 3.98% | 992,170 |
| Dec 2, 2025 | 5.41 | 5.76 | 5.39 | 5.53 | 4.82 | 6.35% | 666,072 |
| Dec 1, 2025 | 5.10 | 5.20 | 4.60 | 5.20 | 4.53 | -5.28% | 1,367,026 |
| Nov 28, 2025 | 5.71 | 5.75 | 5.30 | 5.49 | 4.78 | -9.48% | 1,135,880 |
| Nov 27, 2025 | 5.82 | 6.09 | 5.76 | 6.07 | 4.98 | 6.59% | 860,635 |
| Nov 26, 2025 | 5.64 | 5.87 | 5.48 | 5.69 | 4.67 | 1.43% | 1,403,107 |
| Nov 25, 2025 | 5.68 | 5.75 | 5.40 | 5.61 | 4.61 | -3.94% | 1,055,626 |
| Nov 24, 2025 | 5.62 | 5.85 | 5.32 | 5.84 | 4.80 | 5.99% | 1,500,245 |
| Nov 21, 2025 | 5.59 | 5.90 | 5.34 | 5.51 | 4.52 | -4.42% | 1,540,038 |
| Nov 20, 2025 | 6.33 | 6.36 | 5.56 | 5.77 | 4.73 | -5.80% | 1,262,340 |
| Nov 19, 2025 | 6.80 | 6.80 | 5.94 | 6.12 | 5.03 | -11.43% | 1,573,817 |
| Nov 18, 2025 | 6.45 | 7.15 | 6.45 | 6.91 | 5.67 | 6.64% | 934,275 |
| Nov 17, 2025 | 6.54 | 6.80 | 6.24 | 6.48 | 5.32 | -2.70% | 1,047,781 |
| Nov 14, 2025 | 6.53 | 7.01 | 6.45 | 6.66 | 5.47 | -4.99% | 1,147,051 |
| Nov 13, 2025 | 7.62 | 7.72 | 6.97 | 7.01 | 5.76 | -8.96% | 988,256 |
| Nov 12, 2025 | 8.08 | 8.10 | 7.50 | 7.70 | 6.32 | -3.63% | 575,385 |
| Nov 11, 2025 | 8.20 | 8.28 | 7.97 | 7.99 | 6.56 | -3.50% | 528,227 |
| Nov 10, 2025 | 8.73 | 8.73 | 8.13 | 8.28 | 6.80 | -1.43% | 750,693 |
| Nov 7, 2025 | 7.82 | 8.49 | 7.49 | 8.40 | 6.90 | 1.45% | 1,353,946 |
| Nov 6, 2025 | 8.92 | 8.92 | 8.22 | 8.28 | 6.80 | -8.31% | 1,216,318 |
| Nov 5, 2025 | 8.86 | 9.03 | 8.70 | 9.03 | 7.41 | 3.79% | 825,231 |
| Nov 4, 2025 | 9.14 | 9.15 | 8.65 | 8.70 | 7.14 | -7.55% | 1,222,078 |
| Nov 3, 2025 | 9.39 | 9.63 | 9.22 | 9.41 | 7.73 | -1.36% | 1,027,248 |
| Oct 31, 2025 | 9.60 | 9.81 | 9.30 | 9.54 | 7.83 | 1.71% | 1,017,831 |
| Oct 30, 2025 | 10.00 | 10.11 | 9.36 | 9.38 | 7.33 | -8.75% | 1,962,211 |
| Oct 29, 2025 | 10.70 | 10.70 | 10.22 | 10.28 | 8.04 | -3.75% | 1,520,981 |
| Oct 28, 2025 | 11.18 | 11.21 | 10.66 | 10.68 | 8.35 | -4.22% | 1,056,266 |
| Oct 27, 2025 | 11.30 | 11.31 | 11.06 | 11.15 | 8.72 | 2.58% | 722,085 |
| Oct 24, 2025 | 10.98 | 11.00 | 10.75 | 10.87 | 8.50 | 1.97% | 328,445 |
| Oct 23, 2025 | 10.70 | 10.82 | 10.39 | 10.66 | 8.33 | 1.43% | 429,612 |
| Oct 22, 2025 | 11.14 | 11.21 | 10.31 | 10.51 | 8.22 | -7.73% | 1,559,348 |
| Oct 21, 2025 | 11.15 | 11.53 | 10.97 | 11.39 | 8.90 | 2.06% | 458,078 |
| Oct 20, 2025 | 11.12 | 11.55 | 10.99 | 11.16 | 8.72 | 3.05% | 449,461 |
| Oct 17, 2025 | 10.40 | 10.97 | 10.40 | 10.83 | 8.47 | 2.17% | 671,805 |
| Oct 16, 2025 | 11.33 | 11.39 | 10.54 | 10.60 | 8.29 | -5.36% | 1,108,607 |
| Oct 15, 2025 | 11.51 | 11.73 | 11.12 | 11.20 | 8.76 | -2.95% | 845,762 |
| Oct 14, 2025 | 11.53 | 11.95 | 11.21 | 11.54 | 9.02 | -0.94% | 1,328,505 |