Harvest Low Volatility Canadian Equity Income ETF (TSX:HVOI)
Canada · Delayed Price · Currency is CAD 13.19
-0.11 (-0.83%)
Oct 2, 2025, 10:40 AM EDT
TSX:HVOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.38% | 650 |
| Oct 1, 2025 | 13.22 | 13.27 | 13.22 | 13.25 | 13.25 | 0.45% | 1,400 |
| Sep 30, 2025 | 13.17 | 13.19 | 13.17 | 13.19 | 13.19 | 0.15% | 1,811 |
| Sep 29, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.23% | 1,136 |
| Sep 26, 2025 | 13.19 | 13.20 | 13.19 | 13.20 | 13.12 | - | 227 |
| Sep 25, 2025 | 13.14 | 13.20 | 13.14 | 13.20 | 13.12 | 0.15% | 15,002 |
| Sep 24, 2025 | 13.19 | 13.19 | 13.18 | 13.18 | 13.10 | -0.08% | 222 |
| Sep 23, 2025 | 13.23 | 13.23 | 13.19 | 13.19 | 13.11 | -0.11% | 8,852 |
| Sep 22, 2025 | 13.23 | 13.25 | 13.21 | 13.21 | 13.13 | -0.11% | 10,216 |
| Sep 19, 2025 | 13.34 | 13.66 | 13.18 | 13.22 | 13.14 | 0.72% | 1,372 |
| Sep 18, 2025 | 13.12 | 13.15 | 13.12 | 13.13 | 13.05 | 0.04% | 1,986 |
| Sep 17, 2025 | 13.16 | 13.16 | 13.12 | 13.12 | 13.04 | 0.15% | 13,015 |
| Sep 16, 2025 | 13.14 | 13.14 | 13.10 | 13.10 | 13.02 | -0.46% | 10,300 |
| Sep 15, 2025 | 13.20 | 13.20 | 13.15 | 13.16 | 13.08 | -0.30% | 5,384 |
| Sep 12, 2025 | 13.19 | 13.20 | 13.19 | 13.20 | 13.12 | -0.19% | 5,095 |
| Sep 11, 2025 | 13.20 | 13.23 | 13.20 | 13.23 | 13.15 | 0.65% | 555 |
| Sep 10, 2025 | 13.12 | 13.16 | 13.12 | 13.14 | 13.06 | 0.08% | 6,105 |
| Sep 9, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.05 | 0.19% | 505 |
| Sep 8, 2025 | 13.11 | 13.11 | 13.10 | 13.11 | 13.03 | -0.57% | 3,701 |
| Sep 5, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.10 | 0.69% | 220 |
| Sep 4, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.01 | - | 200 |
| Sep 3, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.01 | 0.61% | 100 |
| Sep 2, 2025 | 12.96 | 13.01 | 12.96 | 13.01 | 12.93 | -0.08% | 4,912 |
| Aug 29, 2025 | 12.95 | 13.02 | 12.95 | 13.02 | 12.94 | 0.08% | 1,474 |
| Aug 28, 2025 | 13.09 | 13.09 | 12.98 | 13.01 | 12.85 | -0.23% | 500 |
| Aug 27, 2025 | 13.00 | 13.04 | 13.00 | 13.04 | 12.88 | 0.23% | 1,104 |
| Aug 26, 2025 | 12.95 | 13.01 | 12.95 | 13.01 | 12.85 | 0.31% | 2,590 |
| Aug 25, 2025 | 13.00 | 13.00 | 12.96 | 12.97 | 12.81 | -0.61% | 2,125 |
| Aug 22, 2025 | 13.08 | 13.09 | 13.05 | 13.05 | 12.89 | 0.23% | 4,793 |
| Aug 21, 2025 | 12.99 | 13.02 | 12.99 | 13.02 | 12.86 | 0.70% | 6,908 |
| Aug 19, 2025 | 12.94 | 12.94 | 12.93 | 12.93 | 12.77 | 0.35% | 1,550 |
| Aug 18, 2025 | 12.92 | 12.92 | 12.89 | 12.89 | 12.73 | 0.12% | 4,597 |
| Aug 15, 2025 | 12.89 | 12.90 | 12.87 | 12.87 | 12.71 | 0.08% | 3,302 |
| Aug 14, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.70 | -0.12% | 2,291 |
| Aug 13, 2025 | 12.89 | 12.89 | 12.88 | 12.88 | 12.72 | 0.08% | 3,022 |
| Aug 12, 2025 | 12.92 | 12.92 | 12.86 | 12.87 | 12.71 | -0.08% | 15,064 |
| Aug 11, 2025 | 12.85 | 12.89 | 12.85 | 12.88 | 12.72 | 0.12% | 3,359 |
| Aug 8, 2025 | 12.90 | 12.90 | 12.86 | 12.86 | 12.70 | -0.23% | 2,106 |
| Aug 7, 2025 | 12.89 | 12.90 | 12.87 | 12.89 | 12.73 | -0.23% | 1,166 |
| Aug 6, 2025 | 12.94 | 12.94 | 12.91 | 12.92 | 12.76 | -0.15% | 2,131 |
| Aug 5, 2025 | 12.87 | 12.96 | 12.87 | 12.94 | 12.78 | 1.01% | 7,730 |
| Aug 1, 2025 | 12.83 | 12.83 | 12.75 | 12.81 | 12.65 | -0.23% | 12,097 |
| Jul 31, 2025 | 12.89 | 12.89 | 12.84 | 12.84 | 12.68 | -0.93% | 1,977 |
| Jul 30, 2025 | 13.01 | 13.01 | 12.95 | 12.96 | 12.72 | -0.46% | 2,679 |
| Jul 29, 2025 | 13.01 | 13.02 | 13.01 | 13.02 | 12.78 | 0.50% | 1,200 |
| Jul 28, 2025 | 12.99 | 12.99 | 12.96 | 12.96 | 12.72 | -0.58% | 5,062 |
| Jul 25, 2025 | 13.02 | 13.03 | 13.00 | 13.03 | 12.79 | 0.31% | 1,801 |
| Jul 23, 2025 | 13.00 | 13.00 | 12.99 | 12.99 | 12.75 | 0.04% | 963 |
| Jul 22, 2025 | 12.97 | 12.99 | 12.97 | 12.99 | 12.75 | 0.35% | 1,957 |
| Jul 21, 2025 | 12.95 | 12.97 | 12.94 | 12.94 | 12.70 | 0.04% | 19,792 |