Harvest Low Volatility Canadian Equity Income ETF (TSX:HVOI)
Canada · Delayed Price · Currency is CAD 13.38
+0.03 (0.22%)
At close: Nov 28, 2025
TSX:HVOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 13.38 | 13.39 | 13.35 | 13.38 | 13.38 | -0.37% | 1,300 |
| Nov 27, 2025 | 13.41 | 13.43 | 13.41 | 13.43 | 13.35 | 0.07% | 600 |
| Nov 26, 2025 | 13.41 | 13.43 | 13.37 | 13.42 | 13.34 | 0.45% | 15,973 |
| Nov 25, 2025 | 13.28 | 13.36 | 13.28 | 13.36 | 13.28 | 1.21% | 6,400 |
| Nov 24, 2025 | 13.14 | 13.21 | 13.14 | 13.20 | 13.12 | 0.38% | 664 |
| Nov 21, 2025 | 13.07 | 13.15 | 13.07 | 13.15 | 13.07 | 0.34% | 1,306 |
| Nov 20, 2025 | 13.24 | 13.25 | 13.09 | 13.11 | 13.03 | -0.53% | 3,700 |
| Nov 19, 2025 | 13.06 | 13.18 | 13.06 | 13.18 | 13.10 | 0.19% | 16,440 |
| Nov 18, 2025 | 13.14 | 13.15 | 13.14 | 13.15 | 13.07 | -0.38% | 242 |
| Nov 17, 2025 | 13.26 | 13.26 | 13.20 | 13.20 | 13.12 | -0.23% | 5,190 |
| Nov 14, 2025 | 13.19 | 13.23 | 13.19 | 13.23 | 13.15 | 0.15% | 1,100 |
| Nov 13, 2025 | 13.23 | 13.23 | 13.21 | 13.21 | 13.13 | -0.60% | 2,460 |
| Nov 12, 2025 | 13.21 | 13.29 | 13.21 | 13.29 | 13.21 | 1.37% | 436 |
| Nov 11, 2025 | 13.06 | 13.11 | 13.06 | 13.11 | 13.03 | 0.38% | 350 |
| Nov 10, 2025 | 13.05 | 13.06 | 13.00 | 13.06 | 12.98 | 0.69% | 2,521 |
| Nov 7, 2025 | 12.88 | 12.98 | 12.88 | 12.97 | 12.89 | 0.27% | 1,074 |
| Nov 6, 2025 | 12.95 | 12.95 | 12.94 | 12.94 | 12.86 | -0.50% | 735 |
| Nov 5, 2025 | 12.98 | 13.00 | 12.98 | 13.00 | 12.92 | 0.78% | 346 |
| Nov 4, 2025 | 12.91 | 12.93 | 12.88 | 12.90 | 12.82 | -0.23% | 10,470 |
| Nov 3, 2025 | 12.92 | 12.94 | 12.88 | 12.93 | 12.85 | -0.23% | 4,459 |
| Oct 31, 2025 | 12.95 | 12.96 | 12.92 | 12.96 | 12.88 | -0.38% | 10,024 |
| Oct 30, 2025 | 12.95 | 13.03 | 12.95 | 13.01 | 12.85 | 0.77% | 4,024 |
| Oct 29, 2025 | 13.14 | 13.14 | 12.91 | 12.91 | 12.75 | -1.53% | 2,294 |
| Oct 28, 2025 | 13.12 | 13.12 | 13.11 | 13.11 | 12.95 | -0.08% | 435 |
| Oct 27, 2025 | 13.16 | 13.16 | 13.09 | 13.12 | 12.96 | -0.38% | 4,861 |
| Oct 24, 2025 | 13.18 | 13.18 | 13.17 | 13.17 | 13.01 | -0.04% | 414 |
| Oct 23, 2025 | 13.21 | 13.21 | 13.18 | 13.18 | 13.02 | 0.04% | 1,817 |
| Oct 22, 2025 | 13.14 | 13.18 | 13.14 | 13.17 | 13.01 | 0.50% | 4,309 |
| Oct 21, 2025 | 13.14 | 13.14 | 13.10 | 13.11 | 12.95 | -0.91% | 4,127 |
| Oct 20, 2025 | 13.20 | 13.24 | 13.20 | 13.23 | 13.07 | -0.26% | 9,420 |
| Oct 16, 2025 | 13.35 | 13.35 | 13.24 | 13.26 | 13.10 | -0.45% | 1,921 |
| Oct 15, 2025 | 13.37 | 13.37 | 13.32 | 13.32 | 13.16 | 0.15% | 28,610 |
| Oct 14, 2025 | 13.26 | 13.30 | 13.25 | 13.30 | 13.14 | 1.18% | 5,164 |
| Oct 10, 2025 | 13.15 | 13.19 | 13.14 | 13.15 | 12.99 | 0.04% | 2,320 |
| Oct 9, 2025 | 13.13 | 13.15 | 13.13 | 13.14 | 12.98 | -0.98% | 1,468 |
| Oct 8, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.11 | 0.15% | 705 |
| Oct 7, 2025 | 13.27 | 13.28 | 13.25 | 13.25 | 13.09 | -0.41% | 1,475 |
| Oct 6, 2025 | 13.35 | 13.35 | 13.31 | 13.31 | 13.14 | -0.26% | 1,173 |
| Oct 3, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.18 | 1.06% | 3,800 |
| Oct 2, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.04 | -0.38% | 650 |
| Oct 1, 2025 | 13.22 | 13.27 | 13.22 | 13.25 | 13.09 | 0.45% | 1,400 |
| Sep 30, 2025 | 13.17 | 13.19 | 13.17 | 13.19 | 13.03 | 0.15% | 1,811 |
| Sep 29, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.01 | -0.23% | 1,136 |
| Sep 26, 2025 | 13.19 | 13.20 | 13.19 | 13.20 | 12.96 | - | 227 |
| Sep 25, 2025 | 13.14 | 13.20 | 13.14 | 13.20 | 12.96 | 0.15% | 15,002 |
| Sep 24, 2025 | 13.19 | 13.19 | 13.18 | 13.18 | 12.94 | -0.08% | 222 |
| Sep 23, 2025 | 13.23 | 13.23 | 13.19 | 13.19 | 12.95 | -0.11% | 8,852 |
| Sep 22, 2025 | 13.23 | 13.25 | 13.21 | 13.21 | 12.97 | -0.11% | 10,216 |
| Sep 19, 2025 | 13.34 | 13.66 | 13.18 | 13.22 | 12.98 | 0.72% | 1,372 |
| Sep 18, 2025 | 13.12 | 13.15 | 13.12 | 13.13 | 12.89 | 0.04% | 1,986 |