Harvest Low Volatility Canadian Equity Income ETF (TSX:HVOI)
Canada · Delayed Price · Currency is CAD 14.00
+0.03 (0.25%)
Sep 22, 2026, 3:34 PM EST
TSX:HVOI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 13.97 | 14.00 | 13.97 | 14.00 | 14.00 | 0.25% | 12,419 |
| Sep 21, 2026 | 13.82 | 13.98 | 13.82 | 13.96 | 13.96 | 0.14% | 7,364 |
| Sep 18, 2026 | 13.93 | 13.94 | 13.91 | 13.94 | 13.94 | -0.36% | 600 |
| Sep 17, 2026 | 14.00 | 14.00 | 13.99 | 13.99 | 13.99 | 0.50% | 1,914 |
| Sep 16, 2026 | 13.87 | 13.92 | 13.87 | 13.92 | 13.92 | 0.36% | 2,348 |
| Sep 11, 2026 | 13.90 | 13.90 | 13.86 | 13.87 | 13.87 | 0.40% | 4,900 |
| Sep 10, 2026 | 13.90 | 13.90 | 13.79 | 13.82 | 13.82 | -0.61% | 2,540 |
| Sep 9, 2026 | 13.95 | 13.95 | 13.88 | 13.90 | 13.90 | -1.63% | 2,586 |
| Sep 4, 2026 | 14.17 | 14.17 | 14.13 | 14.13 | 14.13 | -0.14% | 2,290 |
| Sep 3, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 1.07% | 225 |
| Sep 2, 2026 | 13.95 | 14.00 | 13.95 | 14.00 | 14.00 | 0.57% | 12,273 |
| Sep 1, 2026 | 14.02 | 14.02 | 13.91 | 13.92 | 13.92 | -0.71% | 31,433 |
| Aug 31, 2026 | 14.04 | 14.04 | 13.98 | 14.02 | 14.02 | -0.50% | 7,522 |
| Aug 28, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.09 | 0.21% | 1,076 |
| Aug 27, 2026 | 14.20 | 14.20 | 14.14 | 14.14 | 14.06 | -0.70% | 1,812 |
| Aug 26, 2026 | 14.25 | 14.25 | 14.24 | 14.24 | 14.16 | -0.07% | 7,305 |
| Aug 25, 2026 | 14.31 | 14.31 | 14.17 | 14.25 | 14.17 | 0.64% | 967 |
| Aug 24, 2026 | 14.19 | 14.19 | 14.16 | 14.16 | 14.08 | - | 787 |
| Aug 21, 2026 | 14.16 | 14.17 | 14.16 | 14.16 | 14.08 | 0.07% | 1,955 |
| Aug 20, 2026 | 14.16 | 14.20 | 14.15 | 14.15 | 14.07 | -0.49% | 6,020 |
| Aug 19, 2026 | 14.35 | 14.35 | 14.22 | 14.22 | 14.14 | -0.56% | 5,542 |
| Aug 18, 2026 | 14.35 | 14.35 | 14.30 | 14.30 | 14.22 | -0.28% | 987 |
| Aug 17, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.26 | -0.07% | 2,095 |
| Aug 14, 2026 | 14.39 | 14.39 | 14.35 | 14.35 | 14.27 | -0.28% | 5,612 |
| Aug 13, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.31 | 0.28% | 268 |
| Aug 12, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.27 | 0.28% | 363 |
| Aug 11, 2026 | 14.30 | 14.31 | 14.30 | 14.31 | 14.23 | 0.07% | 502 |
| Aug 10, 2026 | 14.29 | 14.30 | 14.29 | 14.30 | 14.22 | 0.07% | 770 |
| Aug 7, 2026 | 14.27 | 14.29 | 14.26 | 14.29 | 14.21 | 0.28% | 5,786 |
| Aug 6, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.17 | -0.38% | 1,634 |
| Aug 5, 2026 | 14.35 | 14.35 | 14.29 | 14.31 | 14.22 | -0.24% | 17,943 |
| Aug 4, 2026 | 14.44 | 14.44 | 14.31 | 14.34 | 14.26 | 0.28% | 3,828 |
| Jul 31, 2026 | 14.35 | 14.35 | 14.30 | 14.30 | 14.22 | 0.28% | 401 |
| Jul 30, 2026 | 14.53 | 14.53 | 14.34 | 14.34 | 14.18 | -0.62% | 657 |
| Jul 29, 2026 | 14.48 | 14.49 | 14.43 | 14.43 | 14.27 | -0.96% | 2,450 |
| Jul 28, 2026 | 14.56 | 14.57 | 14.56 | 14.57 | 14.41 | 0.76% | 6,201 |
| Jul 27, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.30 | 0.42% | 4,512 |
| Jul 24, 2026 | 14.41 | 14.41 | 14.40 | 14.40 | 14.24 | 0.07% | 335 |
| Jul 23, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.23 | 0.14% | 464 |
| Jul 22, 2026 | 14.40 | 14.40 | 14.37 | 14.37 | 14.21 | 0.21% | 2,376 |
| Jul 21, 2026 | 14.40 | 14.40 | 14.28 | 14.34 | 14.18 | -0.14% | 5,851 |
| Jul 20, 2026 | 14.42 | 14.42 | 14.36 | 14.36 | 14.20 | -0.76% | 1,931 |
| Jul 17, 2026 | 14.49 | 14.49 | 14.47 | 14.47 | 14.31 | 0.63% | 1,038 |
| Jul 16, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.22 | 0.07% | 796 |
| Jul 15, 2026 | 14.37 | 14.39 | 14.36 | 14.37 | 14.21 | 0.42% | 2,986 |
| Jul 14, 2026 | 14.33 | 14.33 | 14.31 | 14.31 | 14.15 | -0.35% | 1,900 |
| Jul 13, 2026 | 14.30 | 14.36 | 14.30 | 14.36 | 14.20 | 0.28% | 1,230 |
| Jul 10, 2026 | 14.29 | 14.32 | 14.28 | 14.32 | 14.16 | 0.42% | 4,062 |
| Jul 9, 2026 | 14.29 | 14.30 | 14.26 | 14.26 | 14.10 | 0.07% | 720 |
| Jul 8, 2026 | 14.22 | 14.26 | 14.22 | 14.25 | 14.09 | -0.49% | 4,430 |