Harvest Low Volatility Canadian Equity ETF (TSX:HVOL)
Canada · Delayed Price · Currency is CAD 14.78
-0.02 (-0.14%)
At close: May 13, 2026
TSX:HVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.14% | 100 |
| May 12, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| May 11, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| May 8, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| May 7, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.47% | 1,300 |
| May 6, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.34% | 500 |
| May 5, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.54% | 1,238 |
| May 4, 2026 | 14.81 | 14.81 | 14.74 | 14.74 | 14.74 | -0.74% | 1,594 |
| May 1, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | - |
| Apr 30, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.47% | 2,082 |
| Apr 29, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - | - |
| Apr 28, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.14% | 100 |
| Apr 27, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Apr 24, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Apr 23, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Apr 22, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Apr 21, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.30% | 188 |
| Apr 20, 2026 | 14.83 | 14.85 | 14.83 | 14.85 | 14.85 | 0.30% | 5,394 |
| Apr 17, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.07% | 900 |
| Apr 16, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - | 314 |
| Apr 15, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.07% | 182 |
| Apr 14, 2026 | 14.79 | 14.80 | 14.79 | 14.80 | 14.80 | 0.89% | 314 |
| Apr 13, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - | - |
| Apr 10, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - | - |
| Apr 9, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 3.31% | 4,501 |
| Apr 8, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Apr 7, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Apr 6, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Apr 2, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Apr 1, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Mar 31, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Mar 30, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Mar 27, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.11% | 5,000 |
| Mar 26, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - | - |
| Mar 25, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.55% | 1,400 |
| Mar 24, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - | - |
| Mar 23, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - | - |
| Mar 20, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - | - |
| Mar 19, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - | - |
| Mar 18, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -1.77% | 3,300 |
| Mar 17, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| 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 10, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - | - |
| Mar 9, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - | - |
| Mar 6, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -2.01% | 100 |
| Mar 5, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - | - |
| Mar 4, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - | - |