Strategy Inc (TSX:MSTR)
Canada
· Delayed Price · Currency is CAD 10.14
+0.94 (10.22%)
At close: Mar 4, 2026
Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.07 | 10.13 | 9.58 | 9.67 | 9.67 | -4.64% | 127,543 |
| Mar 4, 2026 | 9.93 | 10.33 | 9.84 | 10.14 | 10.14 | 10.22% | 346,535 |
| Mar 3, 2026 | 9.26 | 9.42 | 8.86 | 9.20 | 9.20 | -3.46% | 139,089 |
| Mar 2, 2026 | 8.97 | 9.67 | 8.97 | 9.53 | 9.53 | 6.12% | 160,602 |
| Feb 27, 2026 | 8.94 | 9.01 | 8.85 | 8.98 | 8.98 | -2.81% | 140,384 |
| Feb 26, 2026 | 9.29 | 9.37 | 8.91 | 9.24 | 9.24 | -1.81% | 161,252 |
| Feb 25, 2026 | 9.05 | 9.56 | 8.95 | 9.41 | 9.41 | 8.91% | 595,856 |
| Feb 24, 2026 | 8.45 | 8.75 | 8.22 | 8.64 | 8.64 | 0.70% | 241,170 |
| Feb 23, 2026 | 8.88 | 9.01 | 8.51 | 8.58 | 8.58 | -5.40% | 118,939 |
| Feb 20, 2026 | 9.00 | 9.39 | 8.96 | 9.07 | 9.07 | 1.34% | 269,430 |
| Feb 19, 2026 | 8.57 | 8.99 | 8.46 | 8.95 | 8.95 | 2.99% | 75,018 |
| Feb 18, 2026 | 8.88 | 9.12 | 8.58 | 8.69 | 8.69 | -2.69% | 305,905 |
| Feb 17, 2026 | 8.97 | 9.14 | 8.74 | 8.93 | 8.93 | -3.98% | 125,913 |
| Feb 13, 2026 | 8.78 | 9.35 | 8.71 | 9.30 | 9.30 | 9.41% | 127,529 |
| Feb 12, 2026 | 8.86 | 8.90 | 8.36 | 8.50 | 8.50 | -2.97% | 348,547 |
| Feb 11, 2026 | 9.32 | 9.32 | 8.60 | 8.76 | 8.76 | -5.09% | 189,622 |
| Feb 10, 2026 | 9.30 | 9.62 | 9.21 | 9.23 | 9.23 | -4.05% | 311,245 |
| Feb 9, 2026 | 8.87 | 9.66 | 8.70 | 9.62 | 9.62 | 2.67% | 240,864 |
| Feb 6, 2026 | 8.02 | 9.40 | 7.97 | 9.37 | 9.37 | 25.27% | 500,718 |
| Feb 5, 2026 | 8.38 | 8.45 | 7.25 | 7.48 | 7.48 | -16.70% | 354,964 |
| Feb 4, 2026 | 9.06 | 9.08 | 8.42 | 8.98 | 8.98 | -2.92% | 268,030 |
| Feb 3, 2026 | 9.71 | 9.71 | 8.83 | 9.25 | 9.25 | -4.74% | 442,585 |
| Feb 2, 2026 | 9.67 | 10.26 | 9.59 | 9.71 | 9.71 | -7.08% | 224,465 |
| Jan 30, 2026 | 9.75 | 10.47 | 9.74 | 10.45 | 10.45 | 4.50% | 187,221 |
| Jan 29, 2026 | 10.86 | 10.86 | 9.68 | 10.00 | 10.00 | -9.17% | 620,235 |
| Jan 28, 2026 | 11.37 | 11.47 | 10.91 | 11.01 | 11.01 | -2.13% | 109,868 |
| Jan 27, 2026 | 11.12 | 11.25 | 10.90 | 11.25 | 11.25 | 0.81% | 120,975 |
| Jan 26, 2026 | 11.09 | 11.37 | 11.03 | 11.16 | 11.16 | -1.50% | 116,808 |
| Jan 23, 2026 | 11.20 | 11.71 | 11.02 | 11.33 | 11.33 | 1.52% | 87,274 |
| Jan 22, 2026 | 11.37 | 11.39 | 11.07 | 11.16 | 11.16 | -1.76% | 95,434 |
| Jan 21, 2026 | 11.16 | 11.45 | 10.84 | 11.36 | 11.36 | 2.43% | 217,472 |
| Jan 20, 2026 | 11.50 | 11.50 | 11.05 | 11.09 | 11.09 | -6.26% | 570,826 |
| Jan 19, 2026 | 11.87 | 11.87 | 11.40 | 11.83 | 11.83 | -2.15% | 94,346 |
| Jan 16, 2026 | 11.91 | 12.10 | 11.65 | 12.09 | 12.09 | 1.34% | 124,810 |
| Jan 15, 2026 | 12.35 | 12.35 | 11.82 | 11.93 | 11.93 | -4.33% | 458,244 |
| Jan 14, 2026 | 12.40 | 13.20 | 12.24 | 12.47 | 12.47 | 3.92% | 451,259 |
| Jan 13, 2026 | 11.44 | 12.06 | 11.33 | 12.00 | 12.00 | 6.76% | 419,822 |
| Jan 12, 2026 | 10.94 | 11.36 | 10.80 | 11.24 | 11.24 | 2.74% | 323,097 |
| Jan 9, 2026 | 11.61 | 11.61 | 10.83 | 10.94 | 10.94 | -6.01% | 421,434 |
| Jan 8, 2026 | 11.06 | 11.84 | 10.87 | 11.64 | 11.64 | 3.47% | 144,053 |
| Jan 7, 2026 | 11.40 | 11.82 | 11.05 | 11.25 | 11.25 | 2.18% | 210,322 |
| Jan 6, 2026 | 11.61 | 11.61 | 10.75 | 11.01 | 11.01 | -3.84% | 218,167 |
| Jan 5, 2026 | 11.39 | 11.65 | 11.19 | 11.45 | 11.45 | 4.85% | 362,033 |
| Jan 2, 2026 | 10.79 | 11.17 | 10.42 | 10.92 | 10.92 | 3.21% | 252,044 |
| Dec 31, 2025 | 10.88 | 10.89 | 10.54 | 10.58 | 10.58 | -2.22% | 349,825 |
| Dec 30, 2025 | 10.81 | 11.06 | 10.75 | 10.82 | 10.82 | 0.19% | 345,962 |
| Dec 29, 2025 | 11.01 | 11.30 | 10.80 | 10.80 | 10.80 | -2.26% | 171,250 |
| Dec 24, 2025 | 10.97 | 11.05 | 10.80 | 11.05 | 11.05 | 0.73% | 75,273 |
| Dec 23, 2025 | 11.32 | 11.32 | 10.90 | 10.97 | 10.97 | -4.11% | 523,653 |
| Dec 22, 2025 | 11.78 | 11.88 | 11.39 | 11.44 | 11.44 | -0.44% | 204,172 |
| Dec 19, 2025 | 11.40 | 11.67 | 11.29 | 11.49 | 11.49 | 4.45% | 73,199 |
| Dec 18, 2025 | 11.68 | 11.75 | 10.94 | 11.00 | 11.00 | -1.26% | 86,167 |
| Dec 17, 2025 | 11.71 | 11.86 | 11.14 | 11.14 | 11.14 | -4.38% | 90,699 |
| Dec 16, 2025 | 11.45 | 11.83 | 11.30 | 11.65 | 11.65 | 3.19% | 56,050 |
| Dec 15, 2025 | 12.28 | 12.28 | 11.19 | 11.29 | 11.29 | -8.29% | 189,982 |
| Dec 12, 2025 | 12.75 | 12.87 | 12.31 | 12.31 | 12.31 | -3.53% | 89,594 |
| Dec 11, 2025 | 12.48 | 12.77 | 11.95 | 12.76 | 12.76 | -1.09% | 135,029 |
| Dec 10, 2025 | 13.21 | 13.30 | 12.70 | 12.90 | 12.90 | -1.68% | 218,229 |
| Dec 9, 2025 | 12.66 | 13.80 | 12.56 | 13.12 | 13.12 | 2.66% | 364,767 |
| Dec 8, 2025 | 12.64 | 12.88 | 12.40 | 12.78 | 12.78 | 2.65% | 98,199 |
| Dec 5, 2025 | 12.81 | 12.88 | 12.30 | 12.45 | 12.45 | -4.01% | 182,388 |
| Dec 4, 2025 | 12.98 | 13.31 | 12.72 | 12.97 | 12.97 | -1.07% | 185,148 |
| Dec 3, 2025 | 12.73 | 13.21 | 12.49 | 13.11 | 13.11 | 3.72% | 143,629 |
| Dec 2, 2025 | 12.40 | 13.09 | 12.35 | 12.64 | 12.64 | 5.77% | 210,064 |
| Dec 1, 2025 | 11.75 | 11.95 | 10.85 | 11.95 | 11.95 | -3.78% | 216,516 |
| Nov 28, 2025 | 12.79 | 13.01 | 12.21 | 12.42 | 12.42 | -3.80% | 115,374 |
| Nov 27, 2025 | 12.60 | 12.91 | 12.45 | 12.91 | 12.91 | 5.39% | 48,028 |
| Nov 26, 2025 | 12.12 | 12.59 | 11.88 | 12.25 | 12.25 | 2.25% | 88,843 |
| Nov 25, 2025 | 12.15 | 12.30 | 11.67 | 11.98 | 11.98 | -4.24% | 61,506 |
| Nov 24, 2025 | 12.00 | 12.51 | 11.60 | 12.51 | 12.51 | 5.13% | 155,010 |
| Nov 21, 2025 | 12.01 | 12.50 | 11.67 | 11.90 | 11.90 | -3.64% | 54,045 |
| Nov 20, 2025 | 13.32 | 13.45 | 11.96 | 12.35 | 12.35 | -5.00% | 63,729 |
| Nov 19, 2025 | 14.15 | 14.22 | 12.68 | 13.00 | 13.00 | -10.10% | 96,215 |
| Nov 18, 2025 | 13.72 | 14.92 | 13.71 | 14.46 | 14.46 | 6.95% | 31,893 |
| Nov 17, 2025 | 13.78 | 13.95 | 13.34 | 13.52 | 13.52 | -3.15% | 26,176 |
| Nov 14, 2025 | 14.02 | 14.52 | 13.60 | 13.96 | 13.96 | -4.12% | 85,729 |
| Nov 13, 2025 | 15.64 | 15.70 | 14.50 | 14.56 | 14.56 | -6.96% | 30,644 |
| Nov 12, 2025 | 16.37 | 16.37 | 15.38 | 15.65 | 15.65 | -3.34% | 16,365 |
| Nov 11, 2025 | 16.56 | 16.64 | 16.18 | 16.19 | 16.19 | -3.23% | 20,847 |
| Nov 10, 2025 | 17.47 | 17.47 | 16.45 | 16.73 | 16.73 | -0.48% | 30,901 |
| Nov 7, 2025 | 15.58 | 17.00 | 15.45 | 16.81 | 16.81 | 1.76% | 23,708 |
| Nov 6, 2025 | 17.64 | 17.64 | 16.50 | 16.52 | 16.52 | -7.24% | 17,091 |
| Nov 5, 2025 | 17.51 | 17.81 | 17.34 | 17.81 | 17.81 | 3.13% | 9,477 |
| Nov 4, 2025 | 17.78 | 18.02 | 17.20 | 17.27 | 17.27 | -6.90% | 45,623 |
| Nov 3, 2025 | 18.51 | 19.24 | 18.21 | 18.55 | 18.55 | -1.33% | 35,366 |
| Oct 31, 2025 | 18.77 | 19.25 | 18.50 | 18.80 | 18.80 | 5.38% | 43,965 |
| Oct 30, 2025 | 18.91 | 18.95 | 17.82 | 17.84 | 17.84 | -7.52% | 29,084 |
| Oct 29, 2025 | 19.96 | 19.96 | 19.21 | 19.29 | 19.29 | -3.21% | 28,464 |
| Oct 28, 2025 | 20.72 | 20.77 | 19.93 | 19.93 | 19.93 | -4.23% | 20,761 |
| Oct 27, 2025 | 21.01 | 21.01 | 20.51 | 20.81 | 20.81 | 2.77% | 15,524 |
| Oct 24, 2025 | 20.38 | 20.47 | 20.08 | 20.25 | 20.25 | 1.45% | 8,366 |
| Oct 23, 2025 | 19.99 | 20.15 | 19.56 | 19.96 | 19.96 | 1.47% | 9,113 |
| Oct 22, 2025 | 20.60 | 20.73 | 19.38 | 19.67 | 19.67 | -7.00% | 28,145 |
| Oct 21, 2025 | 20.65 | 21.41 | 20.50 | 21.15 | 21.15 | 1.78% | 15,569 |
| Oct 20, 2025 | 20.84 | 21.40 | 20.78 | 20.78 | 20.78 | 2.62% | 29,348 |
| Oct 17, 2025 | 20.00 | 20.43 | 19.77 | 20.25 | 20.25 | 1.81% | 9,373 |
| Oct 16, 2025 | 20.90 | 21.04 | 19.79 | 19.89 | 19.89 | -4.24% | 18,407 |