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

Toronto - Delayed Quote CAD

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

10.12
-0.05
(-0.49%)
At close: April 30 at 3:59:34 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202510.0410.139.9310.1210.1212,700
Apr 30, 2025 0.16 Dividend
Apr 29, 202510.2010.3310.2010.3310.1766,700
Apr 28, 202510.1610.2310.1010.2110.05124,200
Apr 25, 202510.1410.2510.0710.2510.09105,600
Apr 24, 20259.8310.119.8310.119.95133,000
Apr 23, 20259.999.999.759.799.6414,200
Apr 22, 20259.459.539.369.539.3875,200
Apr 21, 20259.429.429.229.329.1898,100
Apr 17, 20259.769.769.559.579.42197,200
Apr 16, 202510.1210.129.619.629.47141,000
Apr 15, 202510.2110.2810.1510.1910.03122,700
Apr 14, 202510.3210.3310.0910.1610.00140,700
Apr 11, 20259.9510.199.9510.1910.0335,800
Apr 10, 202510.2510.259.6510.019.85108,200
Apr 9, 20259.2910.409.2910.4010.24321,900
Apr 8, 20259.689.899.249.379.2250,900
Apr 7, 20259.349.809.069.529.37132,800
Apr 4, 20259.709.919.449.449.2923,000
Apr 3, 20259.9310.009.789.889.7325,900
Apr 2, 202510.3110.3710.2510.3310.1712,800
Apr 1, 202510.1210.3610.1210.3610.20154,100
Mar 31, 2025 0.16 Dividend
Mar 31, 202510.0910.219.9210.159.99134,300
Mar 28, 202510.6310.6710.3510.3710.05109,200
Mar 27, 202510.7110.7810.6710.7510.42120,700
Mar 26, 202510.8710.8710.6810.7210.39101,700
Mar 25, 202510.8110.9010.7910.8510.5178,300
Mar 24, 202510.8710.8710.7610.8310.50100,600
Mar 21, 202510.6110.8110.5410.8110.48102,600
Mar 20, 202510.7610.8010.5610.6310.30105,900
Mar 19, 202510.5610.7110.5610.6610.33139,500
Mar 18, 202510.6010.6010.4510.5010.18115,100
Mar 17, 202510.6610.7910.5910.6710.34139,600
Mar 14, 202510.5110.7310.4910.7210.3989,800
Mar 13, 202510.6010.6110.3910.4310.11190,000
Mar 12, 202510.5510.5810.4410.5510.2321,800
Mar 11, 202510.4510.6310.4510.4810.15133,700
Mar 10, 202510.6510.6710.4410.5010.1858,900
Mar 7, 202510.8210.9110.6610.9010.57171,700
Mar 6, 202510.9511.1010.8810.9710.63198,300
Mar 5, 202510.8011.1110.7411.1110.77232,800
Mar 4, 202510.7410.9110.5710.8010.47204,500
Mar 3, 202511.1011.1010.7810.8210.49109,900
Feb 28, 2025 0.16 Dividend
Feb 28, 202511.0011.0510.7111.0510.7187,200
Feb 27, 202511.3711.4511.0711.0910.59123,500
Feb 26, 202511.0611.3411.0611.2410.7448,000
Feb 25, 202511.0511.2111.0511.1510.65103,600
Feb 24, 202511.4311.4311.1011.2910.79160,600
Feb 21, 202511.7011.7011.4211.4210.9143,800
Feb 20, 202511.6011.7411.5511.6311.1189,400
Feb 19, 202511.3811.6211.3711.6211.10190,400
Feb 18, 202511.3611.4311.3211.4010.8925,500
Feb 14, 202511.3311.3611.2611.3610.8548,000
Feb 13, 202511.4411.4611.3511.4310.9251,000
Feb 12, 202511.4111.5011.4011.4710.9658,700
Feb 11, 202511.5211.5911.5011.5611.0446,300
Feb 10, 202511.6111.6911.5511.5811.06125,900
Feb 7, 202511.7211.7811.4311.4810.97142,500
Feb 6, 202511.7211.7911.6811.7111.1982,800
Feb 5, 202511.5611.6111.5111.6111.0943,500
Feb 4, 202511.6611.6611.5511.5911.0770,900
Feb 3, 202511.8011.9111.7211.7311.2110,400
Jan 31, 2025 0.16 Dividend
Jan 31, 202512.0012.0211.8111.8611.3397,700
Jan 30, 202512.2012.2011.9112.0211.33209,000
Jan 29, 202512.8312.8412.7112.7512.0224,000
Jan 28, 202512.5012.8712.3812.8512.1217,800
Jan 27, 202512.1712.5312.1712.5311.8127,400
Jan 24, 202512.6412.7912.6412.7211.9938,900
Jan 23, 202512.8312.8312.6912.8112.0739,900
Jan 22, 202512.5612.8612.5612.8612.1218,800
Jan 21, 202512.3012.4212.2512.2811.5840,800
Jan 20, 202512.4512.4812.2612.3411.6313,000
Jan 17, 202512.3212.5012.3212.4411.7332,300
Jan 16, 202512.4812.4812.2012.2011.5075,200
Jan 15, 202512.1312.2412.1312.1911.4916,400
Jan 14, 202511.9711.9811.6811.8211.1429,000
Jan 13, 202511.9011.9511.7811.9511.2648,700
Jan 10, 202512.1412.1611.9012.0311.34125,000
Jan 9, 202512.2912.3012.2412.3011.5913,800
Jan 8, 202512.2212.2612.1412.1511.4550,700
Jan 7, 202512.3012.3412.0812.0911.4082,000
Jan 6, 202512.3012.4612.2212.2511.5580,400
Jan 3, 202512.1312.2312.0712.1511.4547,000
Jan 2, 202512.2612.2711.8712.0111.3261,100
Dec 31, 2024 0.16 Dividend
Dec 31, 202412.2412.2512.0512.1111.4238,000
Dec 30, 202412.4112.4112.3012.3811.5297,400
Dec 27, 202412.6112.6112.4812.5911.7175,800
Dec 24, 202412.8212.8312.8212.8311.944,300
Dec 23, 202412.9212.9212.6612.7211.8433,400
Dec 20, 202412.7512.9012.5012.7011.828,100
Dec 19, 202412.9112.9112.7612.7611.875,000
Dec 18, 202413.1313.2012.9012.9012.0023,200
Dec 17, 202413.1213.2913.0813.2712.3515,400
Dec 16, 202412.8813.0912.8813.0612.159,000
Dec 13, 202412.9613.0012.9012.9312.0323,700
Dec 12, 202413.0013.1513.0013.0012.1014,800
Dec 11, 202412.8112.9112.7812.9012.009,500
Dec 10, 202412.6112.9312.6112.7611.873,800
Dec 9, 202412.7212.8412.7012.8311.946,100
Dec 6, 202412.6912.8112.6912.8111.9133,200
Dec 5, 202412.5212.6812.5212.6111.733,500
Dec 4, 202412.5212.5512.4912.5211.6511,300
Dec 3, 202412.4112.4112.3212.3211.46700
Dec 2, 202412.1912.3912.1812.3211.4716,400
Nov 29, 2024 0.16 Dividend
Nov 29, 202411.9612.2111.9612.2111.3610,900
Nov 28, 202412.2112.3312.2112.3311.321,100
Nov 27, 202412.2612.2712.2212.2211.2212,400
Nov 26, 202412.1812.4212.1812.4011.3946,000
Nov 25, 202412.0712.0811.9412.0511.075,000
Nov 22, 202411.8811.9711.8411.9710.9913,400
Nov 21, 202411.9611.9611.7511.8710.9024,100
Nov 20, 202411.9211.9411.8011.9410.977,100
Nov 19, 202411.8811.9711.8211.9610.987,900
Nov 18, 202411.9812.0511.9211.9410.9614,800
Nov 15, 202411.9812.1711.9512.0411.0616,200
Nov 14, 202412.2912.3112.1612.3111.3114,100
Nov 13, 202412.0512.2812.0112.2011.2030,100
Nov 12, 202411.9612.1211.9612.0911.105,000
Nov 11, 202412.0912.1111.8911.9310.967,800
Nov 8, 202412.0512.1412.0412.0411.0618,500
Nov 7, 202411.9912.1111.9612.0711.0812,700
Nov 6, 202411.6211.9811.6211.9811.0026,000
Nov 5, 202411.5511.7211.5511.6110.6622,600
Nov 4, 202411.5511.5911.4611.5510.6131,900
Nov 1, 202411.5411.7811.5411.6510.7014,400
Oct 31, 2024 0.16 Dividend
Oct 31, 202411.7811.8411.4711.5310.5931,400
Oct 30, 202412.5612.5612.4212.4211.2617,200
Oct 29, 202412.2412.4112.2412.4011.246,800
Oct 28, 202412.2712.3212.2212.2211.086,500
Oct 25, 202412.3112.3112.2212.2211.086,000
Oct 24, 202412.1812.1812.0712.0810.9510,300
Oct 23, 202412.2312.2312.0912.0910.963,600
Oct 22, 202411.9812.2511.9812.2111.0713,800
Oct 21, 202411.8711.9311.7811.9310.815,500
Oct 18, 202411.8611.8911.8311.8810.776,700
Oct 17, 202411.8511.8811.8011.8310.727,200
Oct 16, 202411.7611.7811.6211.7810.6814,400
Oct 15, 202412.0012.0011.8211.8810.7726,600
Oct 11, 202411.7511.8011.7011.7910.697,600
Oct 10, 202411.7611.8011.7111.7610.6621,300
Oct 9, 202411.8111.8111.6911.7810.6818,000
Oct 8, 202411.5011.6511.4911.6510.566,100
Oct 7, 202411.6211.6311.4311.4310.3618,400
Oct 4, 202411.6311.7011.6211.6210.539,000
Oct 3, 202411.5311.6411.5311.6410.558,300
Oct 2, 202411.5811.6511.5811.6510.561,200
Oct 1, 202411.8711.8711.7011.7110.629,200
Sep 30, 202411.9812.0211.9312.0210.90900
Sep 27, 2024 0.16 Dividend
Sep 27, 202412.1612.1611.9511.9510.846,400
Sep 26, 202412.3512.3512.1212.1810.9031,000
Sep 25, 202412.1612.2212.1612.2110.9212,200
Sep 24, 202412.1812.1812.0412.0510.7829,200
Sep 23, 202412.2612.3312.2412.2710.9830,800
Sep 20, 202412.4212.4212.3612.4111.103,000
Sep 19, 202412.5112.5112.4912.4911.1710,700
Sep 18, 202412.4912.4912.2912.2910.993,900
Sep 17, 202412.5512.5512.3612.3711.0712,600
Sep 16, 202412.3112.3112.2212.2810.993,100
Sep 13, 202412.1412.2812.1412.2510.9621,000
Sep 12, 202412.0012.1611.9712.1210.845,300
Sep 11, 202411.7112.0111.7112.0110.746,900
Sep 10, 202411.7311.7711.6111.7710.53800
Sep 9, 202411.6611.6611.3711.4510.246,200
Sep 6, 202411.4711.5011.3611.3610.163,600
Sep 5, 202411.5711.5711.4511.4710.2616,000
Sep 4, 202411.5511.5811.4111.5610.346,600
Sep 3, 202411.8911.8911.5411.5410.328,700
Aug 30, 202411.6911.6911.6511.6510.424,100
Aug 29, 202411.7311.8411.6211.6310.405,000
Aug 28, 202411.5011.5211.4811.5210.311,700
Aug 27, 202411.5611.5711.5411.5710.351,700
Aug 26, 202411.6511.6711.5311.5910.3733,400
Aug 23, 202411.8111.8111.6311.7010.475,100
Aug 22, 202412.0612.1311.7411.7410.504,600

Related Tickers