Harvest Strategy Inc. Enhanced High Income Shares ETF (TSX:MSTE)
Canada
· Delayed Price · Currency is CAD 4.090
-0.050 (-1.21%)
Apr 28, 2026, 3:41 PM EST
TSX:MSTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.06 | 4.11 | 3.94 | 4.09 | 4.09 | -1.21% | 1,062,366 |
| Apr 27, 2026 | 4.20 | 4.27 | 4.10 | 4.14 | 4.14 | -1.19% | 1,144,938 |
| Apr 24, 2026 | 4.38 | 4.38 | 4.15 | 4.19 | 4.19 | -1.06% | 1,008,985 |
| Apr 23, 2026 | 4.33 | 4.41 | 4.20 | 4.24 | 4.24 | -3.31% | 827,027 |
| Apr 22, 2026 | 4.26 | 4.44 | 4.26 | 4.38 | 4.38 | 8.96% | 929,445 |
| Apr 21, 2026 | 4.19 | 4.20 | 4.01 | 4.02 | 4.02 | -3.25% | 1,256,015 |
| Apr 20, 2026 | 4.02 | 4.16 | 3.93 | 4.16 | 4.16 | 2.59% | 892,426 |
| Apr 17, 2026 | 3.84 | 4.20 | 3.80 | 4.05 | 4.05 | 9.61% | 1,994,141 |
| Apr 16, 2026 | 3.58 | 3.70 | 3.48 | 3.70 | 3.70 | 3.21% | 912,154 |
| Apr 15, 2026 | 3.48 | 3.58 | 3.44 | 3.58 | 3.58 | 3.47% | 757,822 |
| Apr 14, 2026 | 3.42 | 3.58 | 3.42 | 3.46 | 3.46 | 3.59% | 1,063,889 |
| Apr 13, 2026 | 3.21 | 3.34 | 3.15 | 3.34 | 3.34 | 3.09% | 840,994 |
| Apr 10, 2026 | 3.27 | 3.32 | 3.21 | 3.24 | 3.24 | - | 886,396 |
| Apr 9, 2026 | 3.20 | 3.32 | 3.15 | 3.24 | 3.24 | 0.31% | 802,379 |
| Apr 8, 2026 | 3.39 | 3.39 | 3.18 | 3.23 | 3.23 | 3.53% | 874,921 |
| Apr 7, 2026 | 3.17 | 3.20 | 3.04 | 3.12 | 3.12 | -3.70% | 871,428 |
| Apr 6, 2026 | 3.11 | 3.24 | 3.10 | 3.24 | 3.24 | 7.82% | 694,611 |
| Apr 2, 2026 | 2.99 | 3.07 | 2.90 | 3.01 | 3.01 | -3.06% | 1,001,075 |
| Apr 1, 2026 | 3.20 | 3.20 | 3.06 | 3.10 | 3.10 | -1.59% | 495,072 |
| Mar 31, 2026 | 3.12 | 3.16 | 2.95 | 3.15 | 3.15 | -2.17% | 1,032,789 |
| Mar 30, 2026 | 3.50 | 3.50 | 3.19 | 3.22 | 3.07 | -3.88% | 1,153,364 |
| Mar 27, 2026 | 3.48 | 3.48 | 3.28 | 3.35 | 3.19 | -5.63% | 1,201,839 |
| Mar 26, 2026 | 3.67 | 3.71 | 3.54 | 3.55 | 3.38 | -4.18% | 783,673 |
| Mar 25, 2026 | 3.74 | 3.82 | 3.64 | 3.71 | 3.53 | 2.63% | 607,285 |
| Mar 24, 2026 | 3.65 | 3.70 | 3.56 | 3.61 | 3.44 | -1.10% | 697,107 |
| Mar 23, 2026 | 3.73 | 3.73 | 3.54 | 3.65 | 3.48 | 2.10% | 664,832 |
| Mar 20, 2026 | 3.69 | 3.69 | 3.53 | 3.58 | 3.41 | -2.05% | 430,682 |
| Mar 19, 2026 | 3.55 | 3.67 | 3.50 | 3.65 | 3.48 | -1.35% | 573,003 |
| Mar 18, 2026 | 3.85 | 3.86 | 3.70 | 3.70 | 3.53 | -6.09% | 833,688 |
| Mar 17, 2026 | 3.85 | 3.99 | 3.82 | 3.94 | 3.76 | 1.81% | 755,570 |
| Mar 16, 2026 | 3.81 | 3.87 | 3.76 | 3.87 | 3.69 | 5.74% | 995,601 |
| Mar 13, 2026 | 3.70 | 3.82 | 3.63 | 3.66 | 3.49 | 2.81% | 1,163,003 |
| Mar 12, 2026 | 3.52 | 3.58 | 3.46 | 3.56 | 3.39 | -0.28% | 559,869 |
| Mar 11, 2026 | 3.61 | 3.67 | 3.49 | 3.57 | 3.40 | - | 665,977 |
| Mar 10, 2026 | 3.70 | 3.70 | 3.50 | 3.57 | 3.40 | -0.56% | 835,459 |
| Mar 9, 2026 | 3.53 | 3.60 | 3.48 | 3.59 | 3.42 | 4.66% | 926,466 |
| Mar 6, 2026 | 3.51 | 3.52 | 3.38 | 3.43 | 3.27 | -4.85% | 1,146,931 |
| Mar 5, 2026 | 3.73 | 3.75 | 3.57 | 3.61 | 3.44 | -3.87% | 647,509 |
| Mar 4, 2026 | 3.70 | 3.83 | 3.66 | 3.75 | 3.58 | 10.29% | 867,612 |
| Mar 3, 2026 | 3.44 | 3.49 | 3.28 | 3.40 | 3.24 | -3.95% | 796,674 |
| Mar 2, 2026 | 3.31 | 3.60 | 3.31 | 3.54 | 3.38 | 6.63% | 906,595 |
| Feb 27, 2026 | 3.32 | 3.34 | 3.26 | 3.32 | 3.17 | -7.26% | 844,598 |
| Feb 26, 2026 | 3.64 | 3.64 | 3.44 | 3.58 | 3.27 | -1.65% | 1,217,483 |
| Feb 25, 2026 | 3.49 | 3.68 | 3.45 | 3.64 | 3.33 | 8.33% | 710,662 |
| Feb 24, 2026 | 3.26 | 3.36 | 3.12 | 3.36 | 3.07 | 2.44% | 738,560 |
| Feb 23, 2026 | 3.40 | 3.45 | 3.25 | 3.28 | 3.00 | -5.75% | 662,028 |
| Feb 20, 2026 | 3.45 | 3.62 | 3.45 | 3.48 | 3.18 | 1.46% | 722,784 |
| Feb 19, 2026 | 3.30 | 3.45 | 3.21 | 3.43 | 3.13 | 3.63% | 506,980 |
| Feb 18, 2026 | 3.39 | 3.50 | 3.26 | 3.31 | 3.02 | -2.22% | 595,416 |
| Feb 17, 2026 | 3.45 | 3.49 | 3.33 | 3.39 | 3.09 | -4.11% | 734,396 |
| Feb 13, 2026 | 3.31 | 3.57 | 3.28 | 3.53 | 3.22 | 10.66% | 596,377 |
| Feb 12, 2026 | 3.31 | 3.35 | 3.13 | 3.19 | 2.91 | -2.74% | 547,327 |
| Feb 11, 2026 | 3.53 | 3.53 | 3.21 | 3.28 | 3.00 | -5.88% | 749,327 |
| Feb 10, 2026 | 3.60 | 3.66 | 3.48 | 3.49 | 3.18 | -5.30% | 755,142 |
| Feb 9, 2026 | 3.37 | 3.69 | 3.26 | 3.68 | 3.36 | 3.52% | 1,066,140 |
| Feb 6, 2026 | 2.90 | 3.58 | 2.90 | 3.56 | 3.25 | 32.16% | 2,297,023 |
| Feb 5, 2026 | 3.16 | 3.17 | 2.60 | 2.69 | 2.46 | -20.88% | 2,067,851 |
| Feb 4, 2026 | 3.46 | 3.46 | 3.15 | 3.40 | 3.11 | -3.95% | 1,111,016 |
| Feb 3, 2026 | 3.73 | 3.77 | 3.33 | 3.54 | 3.23 | -5.85% | 1,472,576 |
| Feb 2, 2026 | 3.80 | 4.02 | 3.70 | 3.76 | 3.43 | -7.39% | 1,105,364 |
| Jan 30, 2026 | 3.95 | 4.12 | 3.73 | 4.06 | 3.71 | - | 1,019,187 |
| Jan 29, 2026 | 4.52 | 4.52 | 3.93 | 4.06 | 3.53 | -10.96% | 2,640,639 |
| Jan 28, 2026 | 4.68 | 4.75 | 4.53 | 4.56 | 3.96 | -1.94% | 1,207,526 |
| Jan 27, 2026 | 4.68 | 4.68 | 4.52 | 4.65 | 4.04 | -0.21% | 1,045,019 |
| Jan 26, 2026 | 4.69 | 4.75 | 4.59 | 4.66 | 4.05 | -1.69% | 649,619 |
| Jan 23, 2026 | 4.70 | 4.90 | 4.62 | 4.74 | 4.12 | 1.50% | 701,027 |
| Jan 22, 2026 | 4.75 | 4.78 | 4.64 | 4.67 | 4.06 | -2.30% | 610,530 |
| Jan 21, 2026 | 4.69 | 4.81 | 4.52 | 4.78 | 4.15 | 2.14% | 963,637 |
| Jan 20, 2026 | 4.85 | 4.85 | 4.63 | 4.68 | 4.06 | -6.59% | 1,429,932 |
| Jan 19, 2026 | 4.98 | 5.01 | 4.93 | 5.01 | 4.35 | -0.99% | 278,164 |
| Jan 16, 2026 | 5.07 | 5.08 | 4.90 | 5.06 | 4.39 | 1.81% | 718,386 |
| Jan 15, 2026 | 5.24 | 5.24 | 4.95 | 4.97 | 4.32 | -4.61% | 791,086 |
| Jan 14, 2026 | 5.21 | 5.48 | 5.12 | 5.21 | 4.52 | 2.96% | 1,665,812 |
| Jan 13, 2026 | 4.78 | 5.06 | 4.74 | 5.06 | 4.39 | 7.20% | 815,309 |
| Jan 12, 2026 | 4.55 | 4.75 | 4.49 | 4.72 | 4.10 | 3.06% | 637,768 |
| Jan 9, 2026 | 4.86 | 4.86 | 4.50 | 4.58 | 3.98 | -5.76% | 1,322,949 |
| Jan 8, 2026 | 4.64 | 4.96 | 4.52 | 4.86 | 4.22 | 3.85% | 1,343,023 |
| Jan 7, 2026 | 4.65 | 4.92 | 4.57 | 4.68 | 4.06 | 3.08% | 1,281,117 |
| Jan 6, 2026 | 4.82 | 4.82 | 4.42 | 4.54 | 3.94 | -5.42% | 941,102 |
| Jan 5, 2026 | 4.71 | 4.84 | 4.63 | 4.80 | 4.17 | 7.14% | 881,246 |
| Jan 2, 2026 | 4.37 | 4.59 | 4.23 | 4.48 | 3.89 | 4.19% | 901,078 |
| Dec 31, 2025 | 4.46 | 4.46 | 4.28 | 4.30 | 3.73 | -6.72% | 736,539 |
| Dec 30, 2025 | 4.65 | 4.73 | 4.59 | 4.61 | 3.83 | - | 787,809 |
| Dec 29, 2025 | 4.68 | 4.86 | 4.61 | 4.61 | 3.83 | -2.12% | 772,564 |
| Dec 24, 2025 | 4.69 | 4.73 | 4.59 | 4.71 | 3.91 | 0.43% | 387,059 |
| Dec 23, 2025 | 4.85 | 4.85 | 4.65 | 4.69 | 3.90 | -4.87% | 917,588 |
| Dec 22, 2025 | 5.07 | 5.11 | 4.91 | 4.93 | 4.10 | 0.10% | 777,867 |
| Dec 19, 2025 | 4.84 | 5.01 | 4.81 | 4.93 | 4.09 | 5.01% | 921,746 |
| Dec 18, 2025 | 4.96 | 5.07 | 4.67 | 4.69 | 3.90 | -1.88% | 926,307 |
| Dec 17, 2025 | 5.02 | 5.13 | 4.78 | 4.78 | 3.97 | -4.40% | 722,498 |
| Dec 16, 2025 | 4.90 | 5.12 | 4.81 | 5.00 | 4.15 | 3.31% | 650,412 |
| Dec 15, 2025 | 5.30 | 5.30 | 4.80 | 4.84 | 4.02 | -8.85% | 1,245,731 |
| Dec 12, 2025 | 5.52 | 5.59 | 5.31 | 5.31 | 4.41 | -4.32% | 515,307 |
| Dec 11, 2025 | 5.45 | 5.55 | 5.14 | 5.55 | 4.61 | -0.45% | 909,566 |
| Dec 10, 2025 | 5.76 | 5.78 | 5.52 | 5.58 | 4.63 | -2.87% | 1,189,040 |
| Dec 9, 2025 | 5.56 | 6.02 | 5.45 | 5.74 | 4.77 | 3.14% | 1,106,118 |
| Dec 8, 2025 | 5.60 | 5.61 | 5.37 | 5.57 | 4.62 | 3.25% | 861,561 |
| Dec 5, 2025 | 5.58 | 5.62 | 5.31 | 5.39 | 4.48 | -5.27% | 949,747 |
| Dec 4, 2025 | 5.70 | 5.84 | 5.57 | 5.69 | 4.73 | -1.04% | 849,100 |
| Dec 3, 2025 | 5.66 | 5.81 | 5.44 | 5.75 | 4.78 | 3.98% | 992,170 |