Harvest Low Volatility Canadian Equity ETF (TSX:HVOL)
Canada · Delayed Price · Currency is CAD 14.20
-0.16 (-1.11%)
At close: Mar 27, 2026
TSX:HVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.11% | 5,000 |
| Mar 25, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.55% | 1,400 |
| Mar 18, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -1.77% | 3,300 |
| Mar 16, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.24% | 380 |
| Mar 13, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.48% | 600 |
| Mar 12, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.27% | 12,630 |
| Mar 11, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.20% | 24,685 |
| Mar 6, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -2.01% | 100 |
| Mar 3, 2026 | 14.96 | 14.96 | 14.95 | 14.96 | 14.96 | -1.12% | 1,300 |
| Mar 2, 2026 | 15.03 | 15.13 | 15.03 | 15.13 | 15.13 | 0.40% | 2,700 |
| Feb 27, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - | 1,682 |
| Feb 26, 2026 | 15.09 | 15.09 | 15.07 | 15.07 | 15.07 | 1.69% | 1,930 |
| Feb 24, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.82% | 1,700 |
| Feb 19, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.31% | 8,800 |
| Feb 18, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.72% | 400 |
| Feb 17, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.07% | 2,800 |
| Feb 13, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 1.32% | 11,949 |
| Feb 12, 2026 | 14.40 | 14.40 | 14.37 | 14.37 | 14.37 | -1.44% | 3,200 |
| 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 |