Harvest Low Volatility Canadian Equity Income ETF (TSX:HVOI)
Canada · Delayed Price · Currency is CAD 13.15
+0.20 (1.54%)
Sep 5, 2025, 4:00 PM EDT
TSX:HVOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | - | 1.54% | 900 |
| Aug 29, 2025 | 12.94 | 12.95 | 12.94 | 12.95 | - | -0.77% | 400 |
| Aug 27, 2025 | 13.03 | 13.05 | 13.03 | 13.05 | - | -0.08% | 765 |
| Aug 22, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | - | 0.31% | 900 |
| Aug 21, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | - | 0.39% | 200 |
| Aug 20, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | - | 0.23% | 600 |
| Aug 19, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | - | 0.31% | 100 |
| Aug 18, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | - | 0.31% | 1,000 |
| Aug 14, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | - | -0.23% | 1,200 |
| Aug 12, 2025 | 12.86 | 12.89 | 12.86 | 12.89 | - | 0.16% | 8,100 |
| Aug 11, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | - | -0.08% | 200 |
| Aug 8, 2025 | 12.91 | 12.91 | 12.88 | 12.88 | - | 0.08% | 8,400 |
| Aug 7, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | - | -0.54% | 900 |
| Aug 6, 2025 | 12.93 | 12.94 | 12.93 | 12.94 | - | -0.15% | 1,500 |
| Aug 5, 2025 | 12.94 | 12.98 | 12.93 | 12.96 | - | 1.25% | 2,200 |
| Aug 1, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | - | -1.61% | 1,400 |
| Jul 29, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | - | 0.39% | 4,000 |
| Jul 28, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | - | -0.61% | 2,000 |
| Jul 25, 2025 | 13.03 | 13.04 | 13.03 | 13.04 | - | 0.46% | 1,700 |
| Jul 24, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | - | -0.15% | 1,000 |
| Jul 23, 2025 | 13.00 | 13.00 | 12.99 | 13.00 | - | 0.08% | 1,900 |
| Jul 22, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | - | 0.31% | 400 |
| Jul 21, 2025 | 12.97 | 12.97 | 12.95 | 12.95 | - | - | 2,100 |
| Jul 18, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | - | - | 3,852 |
| Jul 17, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | - | 0.23% | 1,000 |
| Jul 15, 2025 | 12.90 | 12.92 | 12.90 | 12.92 | - | -0.31% | 3,100 |
| Jul 14, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | - | 0.31% | 700 |
| Jul 11, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | - | 0.16% | 1,100 |
| Jul 10, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | - | 0.08% | 1,200 |
| Jul 9, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | - | 0.23% | 8,200 |
| Jul 8, 2025 | 12.90 | 12.90 | 12.85 | 12.86 | - | -0.39% | 104,200 |
| Jul 7, 2025 | 12.89 | 12.91 | 12.89 | 12.91 | - | -0.08% | 1,600 |
| Jul 4, 2025 | 12.91 | 12.92 | 12.91 | 12.92 | - | 0.31% | 2,000 |
| Jul 3, 2025 | 12.87 | 12.88 | 12.87 | 12.88 | - | 0.16% | 3,100 |
| Jul 2, 2025 | 12.83 | 12.86 | 12.82 | 12.86 | - | -0.23% | 4,300 |
| Jun 30, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | - | 0.16% | 2,400 |
| Jun 27, 2025 | 12.88 | 12.88 | 12.87 | 12.87 | - | -0.31% | 600 |
| Jun 26, 2025 | 12.92 | 12.92 | 12.91 | 12.91 | - | -0.39% | 3,000 |
| Jun 24, 2025 | 12.91 | 12.96 | 12.91 | 12.96 | - | 0.31% | 38,900 |
| Jun 23, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | - | 0.62% | 1,000 |
| Jun 20, 2025 | 12.87 | 12.88 | 12.84 | 12.84 | - | -0.08% | 9,000 |
| Jun 19, 2025 | 12.85 | 12.85 | 12.84 | 12.85 | - | -0.23% | 1,740 |
| Jun 18, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | - | 0.08% | 200 |
| Jun 17, 2025 | 12.91 | 12.91 | 12.87 | 12.87 | - | -0.54% | 211,200 |
| Jun 16, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | - | 0.23% | 700 |
| Jun 12, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | - | 0.47% | 39 |
| Jun 11, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | - | -0.08% | 7,951 |
| Jun 10, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | - | -0.92% | 22,375 |
| Jun 3, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | - | 0.23% | 100 |
| May 30, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | - | -0.46% | 300 |