Harvest Low Volatility Canadian Equity ETF (TSX:HVOL)
Canada · Delayed Price · Currency is CAD 14.40
-0.18 (-1.23%)
Feb 12, 2026, 1:28 PM EST
TSX:HVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - | 1,400 |
| Feb 10, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -1.02% | 1,400 |
| Feb 9, 2026 | 14.53 | 14.73 | 14.53 | 14.73 | 14.73 | 2.29% | 6,316 |
| Feb 6, 2026 | 14.44 | 14.44 | 14.40 | 14.40 | 14.40 | -0.89% | 725 |
| Feb 5, 2026 | 14.37 | 14.53 | 14.33 | 14.53 | 14.53 | -0.55% | 14,500 |
| Feb 4, 2026 | 14.34 | 14.61 | 14.34 | 14.61 | 14.61 | 3.03% | 10,000 |
| Feb 3, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.14% | 200 |
| Feb 2, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 1.00% | 4,911 |
| Jan 29, 2026 | 14.23 | 14.23 | 14.06 | 14.06 | 14.06 | -1.61% | 3,903 |
| Jan 27, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.76% | 1,400 |
| Jan 23, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.77% | 2,910 |
| Jan 20, 2026 | 14.30 | 14.30 | 14.29 | 14.29 | 14.29 | -0.35% | 15,800 |
| Jan 14, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.28% | 1,400 |
| Jan 13, 2026 | 14.30 | 14.30 | 14.29 | 14.30 | 14.30 | -0.21% | 1,000 |
| Jan 12, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.28% | 628 |
| Jan 9, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.63% | 5,229 |
| Jan 6, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 6,070 |
| Jan 5, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.42% | 196 |
| Jan 2, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - | 10,000 |
| Dec 31, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.91% | 1,004 |
| Dec 30, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.18 | 0.63% | 2,156 |
| Dec 29, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.09 | 0.35% | 3,786 |
| Dec 22, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.04 | 0.71% | 323 |
| Dec 16, 2025 | 14.05 | 14.05 | 14.03 | 14.03 | 13.94 | -0.36% | 3,400 |
| Dec 12, 2025 | 14.11 | 14.11 | 14.08 | 14.08 | 13.99 | 0.07% | 701 |
| Dec 11, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 13.98 | 0.50% | 100 |
| Dec 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.91 | 0.32% | 14,900 |
| Dec 8, 2025 | 13.97 | 13.97 | 13.95 | 13.96 | 13.87 | 0.36% | 5,800 |
| Dec 3, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.82 | -0.04% | 200 |
| Dec 2, 2025 | 13.97 | 13.97 | 13.91 | 13.91 | 13.82 | -0.43% | 1,908 |
| Dec 1, 2025 | 13.99 | 13.99 | 13.97 | 13.97 | 13.88 | 1.31% | 1,604 |
| Nov 24, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.70 | 0.80% | 5,177 |
| Nov 20, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.59 | -0.22% | 1,454 |
| Nov 18, 2025 | 13.73 | 13.74 | 13.71 | 13.71 | 13.62 | 1.78% | 9,800 |
| Nov 6, 2025 | 13.48 | 13.48 | 13.47 | 13.47 | 13.39 | 0.45% | 1,500 |
| Nov 4, 2025 | 13.40 | 13.41 | 13.39 | 13.41 | 13.33 | -0.41% | 3,800 |
| Nov 3, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.38 | -0.04% | 1,400 |
| Oct 31, 2025 | 13.46 | 13.48 | 13.46 | 13.47 | 13.39 | 0.82% | 300 |
| Oct 29, 2025 | 13.37 | 13.37 | 13.36 | 13.36 | 13.28 | -1.76% | 9,700 |
| Oct 28, 2025 | 13.61 | 13.61 | 13.59 | 13.60 | 13.51 | -0.07% | 1,700 |
| Oct 27, 2025 | 13.60 | 13.61 | 13.60 | 13.61 | 13.52 | -0.37% | 4,402 |
| Oct 24, 2025 | 13.67 | 13.67 | 13.65 | 13.66 | 13.57 | -0.07% | 25,000 |
| Oct 23, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.58 | 0.15% | 15,132 |
| Oct 22, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.56 | 0.44% | 20,000 |
| Oct 21, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.50 | -0.51% | 15,100 |
| Oct 17, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.57 | -0.51% | 1,400 |
| Oct 16, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.64 | -0.29% | 300 |
| Oct 14, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.68 | 1.10% | 100 |
| Oct 10, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.53 | -0.07% | 14,980 |
| Oct 9, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.54 | -0.73% | 7,680 |