Toronto - Delayed Quote
CAD
Harvest Microsoft Enhanced High Income Shares ETF - Class A Units (MSHE.TO)
10.01
-0.15
(-1.48%)
At close: October 30 at 3:59:31 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.91
10.05
9.83
10.01
10.01
93,700
Oct 30, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
10.41
10.44
10.14
10.30
10.16
85,500
Oct 28, 2026
10.33
10.33
10.20
10.24
10.11
42,000
Oct 27, 2026
10.31
10.35
10.23
10.30
10.16
6,600
Oct 26, 2026
10.14
10.32
10.13
10.32
10.18
31,700
Oct 23, 2026
10.03
10.14
9.92
10.14
10.00
18,100
Oct 22, 2026
10.30
10.30
10.06
10.07
9.93
37,800
Oct 21, 2026
10.27
10.31
10.26
10.31
10.17
11,300
Oct 20, 2026
10.35
10.35
10.20
10.31
10.17
10,600
Oct 19, 2026
10.32
10.38
10.32
10.37
10.23
8,000
Oct 16, 2026
10.46
10.52
10.22
10.30
10.16
23,100
Oct 15, 2026
10.33
10.51
10.33
10.51
10.37
12,600
Oct 14, 2026
10.67
10.67
10.44
10.44
10.30
11,600
Oct 13, 2026
10.40
10.71
10.40
10.61
10.47
20,800
Oct 9, 2026
10.40
10.51
10.36
10.48
10.34
17,500
Oct 8, 2026
10.40
10.40
10.17
10.23
10.09
25,600
Oct 7, 2026
10.35
10.40
10.29
10.38
10.24
19,400
Oct 6, 2026
10.29
10.45
10.29
10.32
10.18
16,700
Oct 5, 2026
10.19
10.39
10.19
10.27
10.13
44,600
Oct 2, 2026
10.10
10.13
10.09
10.13
9.99
2,500
Oct 1, 2026
10.18
10.18
10.07
10.10
9.96
21,900
Sep 30, 2026
9.86
10.12
9.86
10.05
9.91
30,200
Sep 29, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
9.90
10.00
9.82
9.92
9.79
38,300
Sep 28, 2026
10.00
10.18
9.93
10.18
9.90
44,900
Sep 25, 2026
9.85
10.21
9.85
10.15
9.88
48,300
Sep 24, 2026
9.82
9.82
9.68
9.80
9.53
45,500
Sep 23, 2026
9.86
9.96
9.75
9.82
9.55
33,300
Sep 22, 2026
9.88
9.88
9.68
9.75
9.49
32,100
Sep 21, 2026
9.76
9.79
9.60
9.74
9.48
67,200
Sep 18, 2026
9.68
9.68
9.59
9.61
9.35
35,000
Sep 17, 2026
9.69
9.69
9.59
9.68
9.42
25,200
Sep 16, 2026
9.55
9.58
9.47
9.53
9.27
17,800
Sep 15, 2026
9.79
9.79
9.59
9.59
9.33
17,800
Sep 14, 2026
9.54
9.81
9.54
9.75
9.49
33,600
Sep 11, 2026
9.58
9.58
9.49
9.56
9.30
19,200
Sep 10, 2026
9.35
9.46
9.34
9.45
9.19
48,800
Sep 9, 2026
9.43
9.44
9.39
9.40
9.14
25,500
Sep 8, 2026
9.48
9.48
9.36
9.44
9.18
36,700
Sep 4, 2026
9.72
9.73
9.57
9.57
9.31
37,000
Sep 3, 2026
9.57
9.81
9.57
9.70
9.44
16,400
Sep 2, 2026
9.58
9.58
9.46
9.49
9.23
41,700
Sep 1, 2026
9.62
9.67
9.60
9.65
9.39
21,600
Aug 31, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
9.78
9.78
9.70
9.71
9.45
24,800
Aug 28, 2026
9.77
10.06
9.77
10.01
9.58
56,800
Aug 27, 2026
9.58
9.83
9.58
9.82
9.40
33,100
Aug 26, 2026
9.51
9.67
9.51
9.67
9.26
42,800
Aug 25, 2026
9.47
9.52
9.42
9.52
9.11
57,300
Aug 24, 2026
9.32
9.49
9.32
9.47
9.07
65,900
Aug 21, 2026
9.25
9.35
9.24
9.32
8.92
97,900
Aug 20, 2026
9.33
9.33
9.25
9.26
8.86
68,900
Aug 19, 2026
9.33
9.40
9.29
9.33
8.93
24,600
Aug 18, 2026
9.34
9.36
9.31
9.35
8.95
12,300
Aug 17, 2026
9.51
9.51
9.26
9.28
8.88
31,200
Aug 14, 2026
9.61
9.68
9.59
9.60
9.19
12,000
Aug 13, 2026
9.60
9.75
9.60
9.67
9.26
16,200
Aug 12, 2026
9.69
9.70
9.57
9.60
9.19
82,300
Aug 11, 2026
9.78
9.79
9.72
9.77
9.35
51,400
Aug 10, 2026
9.78
9.96
9.78
9.84
9.42
28,700
Aug 7, 2026
9.71
9.82
9.70
9.73
9.31
36,500
Aug 6, 2026
9.58
9.79
9.58
9.78
9.37
87,500
Aug 5, 2026
9.70
9.74
9.55
9.58
9.17
52,600
Aug 4, 2026
9.40
9.78
9.40
9.66
9.25
286,100
Jul 31, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
8.85
9.19
8.85
9.15
8.76
110,600
Jul 30, 2026
8.73
9.20
8.55
9.08
8.54
646,500
Jul 29, 2026
8.00
8.13
7.89
7.90
7.43
70,000
Jul 28, 2026
8.07
8.12
7.94
7.99
7.51
82,000
Jul 27, 2026
7.86
8.02
7.86
7.91
7.44
101,100
Jul 24, 2026
7.82
7.82
7.72
7.74
7.27
63,900
Jul 23, 2026
7.94
7.94
7.63
7.72
7.26
98,200
Jul 22, 2026
8.12
8.12
7.84
7.92
7.45
91,400
Jul 21, 2026
8.04
8.12
8.04
8.07
7.59
52,500
Jul 20, 2026
7.94
8.16
7.88
8.16
7.67
97,200
Jul 17, 2026
7.99
8.01
7.88
7.95
7.48
57,500
Jul 16, 2026
7.98
8.15
7.91
8.08
7.60
79,700
Jul 15, 2026
7.89
8.03
7.82
7.97
7.50
47,000
Jul 14, 2026
7.83
7.84
7.65
7.78
7.31
62,300
Jul 13, 2026
7.91
7.98
7.82
7.94
7.47
64,400
Jul 10, 2026
7.85
7.95
7.75
7.83
7.36
89,000
Jul 9, 2026
7.60
7.82
7.55
7.82
7.35
90,100
Jul 8, 2026
7.84
7.84
7.73
7.77
7.31
95,100
Jul 7, 2026
7.98
8.05
7.92
7.92
7.45
165,900
Jul 6, 2026
7.92
7.92
7.76
7.88
7.41
171,400
Jul 3, 2026
7.93
8.00
7.91
7.94
7.47
10,700
Jul 2, 2026
7.73
7.96
7.73
7.92
7.45
385,300
Jun 30, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
7.40
7.55
7.40
7.53
7.08
153,900
Jun 29, 2026
7.84
7.86
7.56
7.61
7.01
301,500
Jun 26, 2026
7.30
7.75
7.29
7.67
7.06
196,100
Jun 25, 2026
7.49
7.49
7.12
7.19
6.62
284,000
Jun 24, 2026
7.74
7.84
7.54
7.54
6.94
117,300
Jun 23, 2026
7.64
7.78
7.64
7.73
7.12
192,300
Jun 22, 2026
7.79
7.87
7.55
7.55
6.96
197,700
Jun 19, 2026
7.73
8.03
7.73
7.89
7.26
31,100
Jun 18, 2026
7.82
7.85
7.66
7.83
7.21
193,100
Jun 17, 2026
8.07
8.07
7.78
7.81
7.19
229,200
Jun 16, 2026
8.20
8.21
8.04
8.14
7.49
147,100
Jun 15, 2026
8.21
8.30
8.10
8.24
7.59
120,200
Jun 12, 2026
8.09
8.09
7.81
8.04
7.40
187,200
Jun 11, 2026
8.12
8.13
7.89
8.01
7.37
252,200
Jun 10, 2026
8.20
8.33
8.18
8.19
7.54
185,700
Jun 9, 2026
8.50
8.52
8.24
8.32
7.66
171,300
Jun 8, 2026
8.60
8.60
8.47
8.53
7.86
136,700
Jun 5, 2026
8.82
8.82
8.60
8.65
7.96
168,900
Jun 4, 2026
9.00
9.00
8.82
8.85
8.15
42,400
Jun 3, 2026
9.01
9.01
8.75
8.82
8.12
112,300
Jun 2, 2026
9.20
9.23
9.04
9.05
8.33
41,800
Jun 1, 2026
9.38
9.51
9.37
9.42
8.67
209,800
May 29, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
8.90
9.17
8.90
9.17
8.44
81,400
May 28, 2026
8.61
8.95
8.61
8.86
8.01
91,600
May 27, 2026
8.63
8.66
8.56
8.60
7.77
103,300
May 26, 2026
8.74
8.74
8.60
8.66
7.83
128,100
May 25, 2026
8.84
9.04
8.82
9.03
8.16
33,100
May 22, 2026
8.73
8.82
8.67
8.72
7.88
102,200
May 21, 2026
8.86
8.86
8.65
8.71
7.87
102,300
May 20, 2026
8.60
8.72
8.49
8.70
7.87
144,000
May 19, 2026
8.80
8.87
8.60
8.62
7.79
855,100
May 15, 2026
8.53
8.82
8.49
8.69
7.86
235,100
May 14, 2026
8.28
8.42
8.18
8.38
7.58
104,900
May 13, 2026
8.24
8.29
8.17
8.27
7.48
119,600
May 12, 2026
8.53
8.53
8.31
8.32
7.52
113,300
May 11, 2026
8.33
8.43
8.30
8.42
7.61
98,400
May 8, 2026
8.58
8.58
8.47
8.49
7.68
66,200
May 7, 2026
8.59
8.72
8.57
8.61
7.78
76,400
May 6, 2026
8.33
8.50
8.22
8.43
7.62
78,000
May 5, 2026
8.42
8.42
8.30
8.38
7.57
49,400
May 4, 2026
8.42
8.53
8.37
8.40
7.59
42,200
May 1, 2026
8.42
8.44
8.32
8.41
7.60
37,600
Apr 30, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
8.54
8.54
8.08
8.28
7.49
120,000
Apr 29, 2026
8.80
8.85
8.75
8.82
7.83
50,800
Apr 28, 2026
8.76
8.91
8.76
8.91
7.91
83,100
Apr 27, 2026
8.74
8.80
8.64
8.78
7.80
29,100
Apr 24, 2026
8.71
8.79
8.65
8.79
7.80
31,300
Apr 23, 2026
8.76
8.76
8.56
8.62
7.65
146,900
Apr 22, 2026
8.88
8.98
8.80
8.97
7.96
46,600
Apr 21, 2026
8.74
8.82
8.66
8.78
7.79
42,500
Apr 20, 2026
8.71
8.75
8.62
8.65
7.68
55,800
Apr 17, 2026
8.85
8.91
8.74
8.78
7.79
80,200
Apr 16, 2026
8.75
8.76
8.60
8.75
7.77
91,900
Apr 15, 2026
8.43
8.64
8.36
8.60
7.63
81,500
Apr 14, 2026
8.20
8.31
8.20
8.28
7.35
148,100
Apr 13, 2026
7.84
8.12
7.83
8.12
7.21
41,500
Apr 10, 2026
7.86
7.91
7.80
7.83
6.95
50,000
Apr 9, 2026
7.89
7.89
7.72
7.89
7.00
85,100
Apr 8, 2026
8.13
8.13
7.85
7.91
7.02
43,200
Apr 7, 2026
7.87
7.89
7.77
7.89
7.00
43,600
Apr 6, 2026
7.91
7.91
7.87
7.91
7.03
28,900
Apr 2, 2026
7.83
7.91
7.71
7.91
7.02
50,400
Apr 1, 2026
7.92
7.92
7.79
7.83
6.95
75,100
Mar 31, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
7.65
7.89
7.65
7.83
6.95
74,700
Mar 30, 2026
7.71
7.87
7.65
7.71
6.70
114,200
Mar 27, 2026
7.80
7.80
7.62
7.64
6.65
80,300
Mar 26, 2026
7.94
8.02
7.84
7.87
6.84
85,100
Mar 25, 2026
8.08
8.08
7.94
7.97
6.93
65,800
Mar 24, 2026
8.17
8.18
7.96
8.00
6.95
107,600
Mar 23, 2026
8.17
8.30
8.17
8.21
7.14
46,600
Mar 20, 2026
8.33
8.33
8.14
8.16
7.10
49,600
Mar 19, 2026
8.46
8.46
8.34
8.39
7.29
108,800
Mar 18, 2026
8.60
8.60
8.43
8.45
7.34
34,200
Mar 17, 2026
8.69
8.72
8.60
8.64
7.51
26,800
Mar 16, 2026
8.55
8.63
8.48
8.60
7.48
32,000
Mar 13, 2026
8.69
8.69
8.52
8.54
7.42
26,900
Mar 12, 2026
8.67
8.70
8.63
8.64
7.51
24,300
Mar 11, 2026
8.76
8.76
8.60
8.68
7.54
35,200
Mar 10, 2026
8.79
8.79
8.60
8.67
7.54
39,600
Mar 9, 2026
8.67
8.77
8.60
8.77
7.62
43,800
Mar 6, 2026
8.82
8.85
8.72
8.74
7.60
27,700
Mar 5, 2026
8.67
8.84
8.67
8.84
7.68
40,000
Mar 4, 2026
8.62
8.81
8.62
8.69
7.55
30,400
Mar 3, 2026
8.44
8.70
8.44
8.65
7.52
48,800
Mar 2, 2026
8.36
8.60
8.36
8.53
7.41
34,700
Feb 27, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
8.38
8.45
8.33
8.39
7.29
75,600
Feb 26, 2026
8.82
8.88
8.72
8.78
7.49
47,200
Feb 25, 2026
8.53
8.79
8.53
8.77
7.48
89,000
Feb 24, 2026
8.35
8.47
8.30
8.46
7.22
25,700
Feb 23, 2026
8.62
8.62
8.32
8.35
7.13
106,400
Feb 20, 2026
8.66
8.72
8.63
8.66
7.39
158,900
Feb 19, 2026
8.77
8.81
8.66
8.70
7.42
56,300
Feb 18, 2026
8.61
8.75
8.61
8.72
7.44
92,900
Feb 17, 2026
8.69
8.69
8.57
8.59
7.33
146,100
Feb 13, 2026
8.77
8.77
8.62
8.68
7.41
17,900
Feb 12, 2026
8.75
8.80
8.63
8.70
7.43
67,100
Feb 11, 2026
9.02
9.02
8.68
8.76
7.48
98,700
Feb 10, 2026
9.12
9.19
8.95
8.97
7.65
59,000
Feb 9, 2026
8.77
9.00
8.69
8.99
7.67
45,900
Feb 6, 2026
8.68
8.74
8.50
8.73
7.45
121,100
Feb 5, 2026
9.00
9.00
8.52
8.56
7.30
66,300
Feb 4, 2026
8.99
9.18
8.95
9.10
7.77
73,500
Feb 3, 2026
9.31
9.31
8.93
9.01
7.69
90,200
Feb 2, 2026
9.57
9.57
9.33
9.35
7.98
25,700
Jan 30, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
9.68
9.68
9.40
9.53
8.13
93,000
Jan 29, 2026
10.38
10.38
9.44
9.72
8.16
287,400
Jan 28, 2026
10.97
10.97
10.85
10.92
9.17
25,900
Jan 27, 2026
10.86
10.97
10.85
10.92
9.17
28,300
Jan 26, 2026
10.64
10.84
10.60
10.76
9.03
32,700
Jan 23, 2026
10.36
10.76
10.36
10.66
8.95
76,600
Jan 22, 2026
10.29
10.36
10.19
10.35
8.69
78,000
Jan 21, 2026
10.36
10.36
10.03
10.19
8.55
54,500
Jan 20, 2026
10.40
10.48
10.34
10.44
8.76
75,500
Jan 19, 2026
10.67
10.67
10.50
10.62
8.91
16,000
Jan 16, 2026
10.62
10.73
10.59
10.67
8.96
86,400
Jan 15, 2026
10.73
10.73
10.53
10.56
8.86
96,800
Jan 14, 2026
10.83
10.83
10.58
10.63
8.92
34,700
Jan 13, 2026
11.05
11.05
10.81
10.94
9.18
85,300
Jan 12, 2026
11.11
11.21
11.10
11.10
9.32
72,500
Jan 9, 2026
11.06
11.20
10.99
11.20
9.40
32,100
Jan 8, 2026
11.20
11.20
11.09
11.12
9.33
15,800
Jan 7, 2026
11.22
11.36
11.18
11.26
9.45
31,800
Jan 6, 2026
10.93
11.08
10.83
11.07
9.29
21,200
Jan 5, 2026
11.00
11.00
10.85
10.90
9.15
47,700
Jan 2, 2026
11.17
11.17
10.83
10.86
9.12
84,700
Dec 31, 2025
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
11.25
11.25
11.15
11.18
9.38
53,200
Dec 30, 2025
11.36
11.42
11.36
11.41
9.44
46,900
Dec 29, 2025
11.32
11.37
11.30
11.37
9.41
51,500
Dec 24, 2025
11.33
11.39
11.29
11.37
9.41
10,300
Dec 23, 2025
11.34
11.36
11.33
11.33
9.38
8,700
Dec 22, 2025
11.33
11.37
11.29
11.35
9.39
11,900
Dec 19, 2025
11.35
11.41
11.32
11.41
9.44
14,400
Dec 18, 2025
11.28
11.45
11.28
11.34
9.38
46,900
Dec 17, 2025
11.15
11.21
11.12
11.14
9.22
13,100
Dec 16, 2025
11.00
11.14
10.99
11.13
9.21
44,700
Dec 15, 2025
11.18
11.18
11.03
11.10
9.19
54,800
Dec 12, 2025
11.21
11.22
11.14
11.16
9.24
47,900
Dec 11, 2025
11.12
11.34
11.11
11.28
9.33
19,200
Dec 10, 2025
11.30
11.31
11.15
11.20
9.27
85,800
Dec 9, 2025
11.50
11.56
11.49
11.56
9.57
23,800
Dec 8, 2025
11.45
11.55
11.45
11.55
9.56
25,100
Dec 5, 2025
11.32
11.34
11.24
11.32
9.37
24,700
Dec 4, 2025
11.35
11.37
11.25
11.37
9.41
23,100
Dec 3, 2025
11.26
11.43
11.23
11.30
9.35
69,300
Dec 2, 2025
11.56
11.69
11.56
11.64
9.63
13,200
Dec 1, 2025
11.50
11.61
11.49
11.57
9.57
14,600
Nov 28, 2025
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
11.57
11.76
11.57
11.76
9.73
33,700
Nov 27, 2025
11.86
11.95
11.79
11.95
9.76
5,300
Nov 26, 2025
11.72
11.77
11.64
11.70
9.55
73,700
Nov 25, 2025
11.47
11.56
11.22
11.53
9.41
36,800
Nov 24, 2025
11.43
11.49
11.30
11.43
9.33
11,500
Nov 21, 2025
11.52
11.52
11.30
11.36
9.28
17,300
Nov 20, 2025
11.95
11.95
11.50
11.57
9.45
15,900
Nov 19, 2025
11.81
11.91
11.66
11.74
9.59
19,200
Nov 18, 2025
11.98
12.00
11.75
11.88
9.70
27,000
Nov 17, 2025
12.32
12.37
12.22
12.28
10.03
1,900
Nov 14, 2025
12.04
12.33
12.04
12.31
10.05
3,800
Nov 13, 2025
12.35
12.39
12.14
12.15
9.92
7,300
Nov 12, 2025
12.27
12.35
12.05
12.35
10.08
12,400
Nov 11, 2025
12.20
12.30
12.15
12.28
10.03
3,700
Nov 10, 2025
12.07
12.23
12.07
12.22
9.98
11,300
Nov 7, 2025
11.92
12.05
11.92
12.00
9.80
15,900
Nov 6, 2025
12.30
12.30
12.06
12.07
9.85
5,200
Nov 5, 2025
12.63
12.63
12.35
12.37
10.10
17,400
Nov 4, 2025
12.56
12.56
12.44
12.55
10.25
9,800
Nov 3, 2025
12.62
12.78
12.55
12.55
10.25
7,800
Oct 31, 2025
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
12.86
12.86
12.50
12.57
10.26
10,800
Oct 30, 2025
13.00
13.08
12.79
12.94
10.43
26,700
