Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Free Realtime Quote USD

Harvest Microsoft Enhanced High Income Shares ETF - Class U Units (MSHE-U.TO)

10.80
+0.05
+(0.47%)
As of 9:30:17 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202510.8010.8010.8010.8010.80100
May 1, 202510.7510.7510.7510.7510.75400
Apr 30, 2025 0.16 Dividend
Apr 30, 20259.769.819.769.819.81200
Apr 29, 202510.0410.0410.0410.049.88-
Apr 28, 202510.0310.0310.0310.039.87-
Apr 25, 20259.9510.039.9510.039.871,400
Apr 24, 20259.769.769.769.769.60300
Apr 23, 20259.709.709.709.709.551,000
Apr 22, 20259.139.139.139.138.98-
Apr 21, 20259.169.169.169.169.01100
Apr 17, 20259.449.449.409.409.251,100
Apr 16, 20259.689.699.689.699.54300
Apr 15, 202510.0110.019.909.909.742,600
Apr 14, 20259.969.969.969.969.801,000
Apr 11, 20259.789.789.789.789.62300
Apr 10, 20259.999.999.999.999.83-
Apr 9, 20259.529.949.529.949.782,100
Apr 8, 20259.009.009.009.008.86-
Apr 7, 20258.928.928.928.928.781,000
Apr 4, 20259.499.499.499.499.341,300
Apr 3, 20259.839.839.839.839.67-
Apr 2, 20259.809.809.809.809.64-
Apr 1, 20259.719.719.719.719.56500
Mar 31, 2025 0.16 Dividend
Mar 31, 20259.859.859.859.859.69-
Mar 28, 202510.2210.2210.2210.229.90-
Mar 27, 202510.1910.1910.1910.199.873,000
Mar 26, 202510.3210.3210.3210.3210.00500
Mar 25, 202510.3510.3510.3510.3510.02300
Mar 24, 202510.2910.2910.2910.299.97400
Mar 21, 202510.0010.0010.0010.009.691,000
Mar 20, 202510.1110.1110.1110.119.79-
Mar 19, 202510.1510.1510.1510.159.83500
Mar 18, 20259.9810.009.9810.009.69400
Mar 17, 202510.1510.1510.1510.159.83-
Mar 14, 202510.1410.1410.1410.149.82600
Mar 13, 20259.949.949.869.869.551,500
Mar 12, 20259.919.919.919.919.60500
Mar 11, 20259.919.919.919.919.60500
Mar 10, 202510.0010.009.889.889.57700
Mar 7, 202510.4610.4610.2910.299.97300
Mar 6, 202510.4910.4910.4910.4910.16100
Mar 5, 20259.969.969.969.969.65300
Mar 4, 202510.0110.2510.0110.259.938,300
Mar 3, 202510.3310.3310.3210.3310.011,300
Feb 28, 2025 0.16 Dividend
Feb 28, 202510.4810.4810.1210.269.944,100
Feb 27, 202510.4710.4710.4710.479.991,000
Feb 26, 202510.7310.7310.7310.7310.23100
Feb 25, 202510.4710.5610.4710.5610.072,600
Feb 24, 202510.8010.8010.7810.7810.28700
Feb 21, 202511.1811.1810.9410.9410.44600
Feb 20, 202511.1411.1411.1411.1410.63500
Feb 19, 202511.0011.1111.0011.1110.601,900
Feb 18, 202510.9010.9010.8610.8610.36700
Feb 14, 202510.9110.9110.9110.9110.41300
Feb 13, 202510.9210.9210.9210.9210.42-
Feb 12, 202510.7910.9410.7910.9210.422,100
Feb 11, 202511.0011.0011.0011.0010.49200
Feb 10, 202511.0311.0311.0211.0210.511,800
Feb 7, 202511.2311.2310.9610.9610.45700
Feb 6, 202511.0311.0311.0311.0310.52-
Feb 5, 202511.0111.0111.0111.0110.50-
Feb 4, 202511.0211.0211.0211.0210.51200
Feb 3, 202510.9511.0710.9511.0210.512,700
Jan 31, 2025 0.16 Dividend
Jan 31, 202511.1811.1811.1811.1810.66100
Jan 30, 202511.2811.4511.2211.3010.633,600
Jan 29, 202512.0912.0912.0912.0911.37200
Jan 28, 202512.1912.1912.1912.1911.46800
Jan 27, 202511.6811.7511.6811.7511.05200
Jan 24, 202512.1412.1412.1412.1411.42-
Jan 23, 202512.1312.1312.1212.1211.40400
Jan 22, 202512.1312.1412.1312.1411.422,000
Jan 21, 202511.8911.8911.6911.6910.99400
Jan 20, 202511.7611.7611.7611.7611.06600
Jan 17, 202511.7611.7611.7611.7611.06100
Jan 16, 202511.6311.6511.6311.6510.961,300
Jan 15, 202511.6211.6211.6211.6210.93100
Jan 14, 202511.2111.2111.2111.2110.54100
Jan 13, 202511.2211.3111.2211.3110.641,300
Jan 10, 202511.5411.5411.5411.5410.85-
Jan 9, 202511.5411.5411.5411.5410.85-
Jan 8, 202511.5811.5811.5811.5810.89300
Jan 7, 202511.6411.6411.6411.6410.95-
Jan 6, 202511.7011.7011.7011.7011.00500
Jan 3, 202511.4711.5111.4711.5110.821,700
Jan 2, 202511.5311.5311.2911.2910.622,000
Dec 31, 2024 0.16 Dividend
Dec 31, 202411.7611.7611.7611.7611.06-
Dec 30, 202411.6311.7711.6311.7710.921,100
Dec 27, 202411.9011.9111.8611.9111.052,900
Dec 24, 202412.0312.0312.0312.0311.16-
Dec 23, 202412.0512.0512.0312.0311.164,400
Dec 20, 202412.1112.1112.1112.1111.23-
Dec 19, 202412.1912.1912.1912.1911.31-
Dec 18, 202412.1412.1412.1412.1411.261,000
Dec 17, 202412.6312.6312.6312.6311.72200
Dec 16, 202412.3812.3812.3812.3811.48-
Dec 13, 202412.4512.4512.3812.3811.48200
Dec 12, 202412.4412.4412.4412.4411.54-
Dec 11, 202412.3412.4512.3412.4511.55300
Dec 10, 202412.3412.3412.3412.3411.45-
Dec 9, 202412.3012.3012.3012.3011.41-
Dec 6, 202412.3012.3212.2712.2711.381,800
Dec 5, 202412.1612.2712.1612.2711.3817,600
Dec 4, 202412.1812.1812.1612.1611.281,100
Dec 3, 202411.9311.9511.9311.9511.081,600
Dec 2, 202411.7711.7711.7711.7710.92-
Nov 29, 2024 0.16 Dividend
Nov 29, 202411.9111.9111.9111.9111.05-
Nov 28, 202411.9812.0211.9812.0211.00800
Nov 27, 202411.9011.9011.9011.9010.89700
Nov 26, 202411.7511.7511.7511.7510.75-
Nov 25, 202411.6611.6611.6611.6610.67-
Nov 22, 202411.5611.6611.5611.6610.67700
Nov 21, 202411.6611.6611.5511.5510.575,100
Nov 20, 202411.6511.6511.5511.6310.642,500
Nov 19, 202411.6311.6811.6011.6810.691,200
Nov 18, 202411.6011.6011.6011.6010.62400
Nov 15, 202411.5811.5811.5811.5810.60100
Nov 14, 202411.8811.8811.8811.8810.87-
Nov 13, 202411.8311.8311.8311.8310.83-
Nov 12, 202411.8311.8311.8311.8310.833,700
Nov 11, 202411.6811.6811.6711.6710.681,000
Nov 8, 202411.9111.9111.9111.9110.90200
Nov 7, 202411.8711.8711.8711.8710.86300
Nov 6, 202411.7111.7111.7111.7110.724,000
Nov 5, 202411.4611.4611.4611.4610.491,700
Nov 4, 202411.3911.3911.3911.3910.42-
Nov 1, 202411.5111.5111.3911.3910.421,900
Oct 31, 2024 0.16 Dividend
Oct 31, 202411.4011.4011.3311.3310.374,000
Oct 30, 202412.1912.2612.1912.2611.076,000
Oct 29, 202412.1512.1512.1512.1510.97100
Oct 28, 202412.0312.0512.0012.0010.842,000
Oct 25, 202411.9211.9211.9211.9210.77-
Oct 24, 202411.9211.9211.9211.9210.77-
Oct 23, 202411.9611.9611.9011.9010.75300
Oct 22, 202412.0112.0112.0112.0110.852,100
Oct 21, 202411.7111.7611.6411.7610.625,400
Oct 18, 202411.7311.7311.7311.7310.60100
Oct 17, 202411.6711.6711.6711.6710.54-
Oct 16, 202411.6511.6511.6511.6510.52100
Oct 15, 202411.8411.8411.8411.8410.69100
Oct 11, 202411.6711.6711.6711.6710.54-
Oct 10, 202411.7311.7311.7311.7310.60-
Oct 9, 202411.6311.6311.6311.6310.51-
Oct 8, 202411.6111.6111.6111.6110.49500
Oct 7, 202411.4711.4711.4511.4510.341,100
Oct 4, 202411.6911.6911.6911.6910.56-
Oct 3, 202411.7311.7311.7311.7310.60-
Oct 2, 202411.8211.8211.8211.8210.68-
Oct 1, 202412.1212.1212.1212.1210.95-
Sep 30, 202412.0512.0512.0512.0510.88-
Sep 27, 2024 0.16 Dividend
Sep 27, 202412.3212.3212.3212.3211.13-
Sep 26, 202412.3412.3412.3412.3411.00-
Sep 25, 202412.2512.2512.2512.2510.92-
Sep 24, 202412.3912.3912.3912.3911.05-
Sep 23, 202412.3212.3412.3212.3411.003,000
Sep 20, 202412.4512.4712.4512.4511.102,800
Sep 19, 202412.5512.5512.5512.5511.19400
Sep 18, 202412.4112.4112.4112.4111.06-
Sep 17, 202412.3112.3112.3112.3110.98-
Sep 16, 202412.2512.2512.2512.2510.92800
Sep 13, 202412.1812.1812.1812.1810.86-
Sep 12, 202412.2012.2012.1812.1810.86200
Sep 11, 202411.9211.9211.9211.9210.63100
Sep 10, 202411.8111.8111.8111.8110.531,000
Sep 9, 202411.5111.5111.5111.5110.26200
Sep 6, 202411.4511.4511.4111.4110.176,600
Sep 5, 202411.4611.4611.4611.4610.22-
Sep 4, 202411.4611.4611.4611.4610.22400
Sep 3, 202411.8011.8011.8011.8010.52-
Aug 30, 202411.9311.9311.8011.8010.52400
Aug 29, 202411.7011.7011.7011.7010.43-
Aug 28, 202411.7011.7011.7011.7010.43200
Aug 27, 202411.6611.6611.6511.6510.39200
Aug 26, 202411.7711.7711.7211.7210.452,200
Aug 23, 202411.7711.7711.7711.7710.49-
Aug 22, 202412.1012.1011.7711.7710.49600
Aug 21, 202412.1012.1012.1012.1010.79100

Related Tickers