Skip to main content
Harvest Low Volatility Canadian Equity Income ETF (TSX:HVOI)
Canada flag Canada · Delayed Price · Currency is CAD
13.72
+0.02 (0.15%)
At close: Mar 9, 2026

TSX:HVOI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.6513.7213.4613.7213.720.15%4,828
Mar 6, 202613.7513.7513.6913.7013.70-1.15%4,070
Mar 5, 202613.8413.8613.8013.8613.86-0.50%10,338
Mar 4, 202613.9513.9513.9313.9313.93-0.14%3,670
Mar 3, 202613.9513.9513.7513.9513.95-0.99%6,799
Mar 2, 202614.0214.0914.0214.0914.09-0.28%2,806
Feb 26, 202614.0414.1314.0414.1314.050.86%3,654
Feb 25, 202613.9814.0213.9814.0113.930.50%4,838
Feb 24, 202613.9813.9813.8713.9413.860.14%10,000
Feb 23, 202613.8613.9513.8613.9213.840.40%2,909
Feb 20, 202613.8513.8713.8513.8713.790.43%2,414
Feb 19, 202613.8013.8113.7813.8113.730.40%7,554
Feb 18, 202613.7013.7613.7013.7513.670.59%2,039
Feb 17, 202613.6013.6713.6013.6713.59-0.07%13,338
Feb 13, 202613.6613.6813.6513.6813.601.07%3,110
Feb 12, 202613.6313.6313.5313.5413.46-1.28%3,086
Feb 11, 202613.7113.7113.7113.7113.63-0.15%651
Feb 10, 202613.7313.7313.7313.7313.650.48%4,485
Feb 9, 202613.5813.6713.5813.6713.590.92%10,370
Feb 6, 202613.5513.5513.5313.5413.46-4,626
Feb 5, 202613.5313.5413.5313.5413.46-0.37%389
Feb 4, 202613.5213.5913.5213.5913.512.03%2,793
Feb 3, 202613.4413.4413.3213.3213.24-0.15%3,555
Feb 2, 202613.2513.3413.2513.3413.260.91%4,220
Jan 30, 202613.3713.3713.1513.2213.15-2.18%6,687
Jan 29, 202613.5213.5213.5013.5213.360.11%1,053
Jan 28, 202613.6013.6013.5013.5013.34-0.44%2,350
Jan 27, 202613.5613.5613.5613.5613.40-0.59%117
Jan 26, 202613.6713.6713.6413.6413.48-0.11%9,637
Jan 23, 202613.6513.6613.6213.6613.50-0.11%2,200
Jan 22, 202613.6813.6913.6713.6713.510.55%10,873
Jan 21, 202613.6013.6013.6013.6013.440.18%370
Jan 20, 202613.6313.6913.5613.5713.41-0.51%2,361
Jan 19, 202613.6513.6513.6313.6413.48-0.15%6,590
Jan 16, 202613.6613.6713.6613.6613.50-4,944
Jan 15, 202613.6513.6713.6513.6613.500.52%11,781
Jan 14, 202613.5913.5913.5913.5913.43-603
Jan 13, 202613.5813.5913.5813.5913.43-0.26%6,838
Jan 12, 202613.6013.6313.5813.6313.470.29%21,308
Jan 9, 202613.5913.6013.5813.5913.430.48%4,027
Jan 8, 202613.4813.5213.4813.5213.360.67%5,486
Jan 7, 202613.4913.4913.4313.4313.27-0.37%923
Jan 6, 202613.5213.5213.4813.4813.32-0.22%3,101
Jan 5, 202613.5313.5513.5113.5113.350.22%2,403
Jan 2, 202613.4313.4913.4213.4813.320.22%10,785
Dec 31, 202513.4513.4513.4513.4513.29-0.81%758
Dec 30, 202513.5513.5813.5513.5613.32-1,237
Dec 29, 202513.5613.5613.5613.5613.320.22%422
Dec 23, 202513.5313.5313.5313.5313.290.15%1,561
Dec 22, 202513.5013.5113.4313.5113.280.07%1,005
Dec 19, 202513.5013.5013.5013.5013.270.75%630
Dec 18, 202513.4313.4313.4013.4013.170.30%1,634
Dec 17, 202513.3613.3613.3613.3613.13-158
Dec 16, 202513.3913.3913.3613.3613.13-0.15%2,857
Dec 15, 202513.4413.4413.3813.3813.15-0.15%509
Dec 12, 202513.4013.4013.4013.4013.170.22%1,100
Dec 11, 202513.3613.3813.3613.3713.140.45%5,201
Dec 10, 202513.2813.3113.2613.3113.080.30%3,700
Dec 9, 202513.3013.3013.2713.2713.04-0.08%4,200
Dec 8, 202513.3013.3313.2813.2813.05-0.23%3,963
Dec 5, 202513.3113.3113.3113.3113.08-0.45%203
Dec 4, 202513.3813.3813.3613.3713.140.91%803
Dec 3, 202513.2713.2713.2513.2513.02-4,015
Dec 2, 202513.2813.2813.2513.2513.02-0.97%903
Nov 28, 202513.3813.3913.3513.3813.15-0.37%1,300
Nov 27, 202513.4113.4313.4113.4313.120.07%600
Nov 26, 202513.4113.4313.3713.4213.110.45%15,973
Nov 25, 202513.2813.3613.2813.3613.051.21%6,400
Nov 24, 202513.1413.2113.1413.2012.890.38%664
Nov 21, 202513.0713.1513.0713.1512.840.34%1,306
Nov 20, 202513.2413.2513.0913.1112.80-0.53%3,700
Nov 19, 202513.0613.1813.0613.1812.870.19%16,440
Nov 18, 202513.1413.1513.1413.1512.84-0.38%242
Nov 17, 202513.2613.2613.2013.2012.89-0.23%5,190
Nov 14, 202513.1913.2313.1913.2312.920.15%1,100
Nov 13, 202513.2313.2313.2113.2112.90-0.60%2,460
Nov 12, 202513.2113.2913.2113.2912.981.37%436
Nov 11, 202513.0613.1113.0613.1112.810.38%350
Nov 10, 202513.0513.0613.0013.0612.760.69%2,521
Nov 7, 202512.8812.9812.8812.9712.670.27%1,074
Nov 6, 202512.9512.9512.9412.9412.63-0.50%735
Nov 5, 202512.9813.0012.9813.0012.700.78%346
Nov 4, 202512.9112.9312.8812.9012.60-0.23%10,470
Nov 3, 202512.9212.9412.8812.9312.63-0.23%4,459
Oct 31, 202512.9512.9612.9212.9612.66-0.38%10,024
Oct 30, 202512.9513.0312.9513.0112.630.77%4,024
Oct 29, 202513.1413.1412.9112.9112.53-1.53%2,294
Oct 28, 202513.1213.1213.1113.1112.73-0.08%435
Oct 27, 202513.1613.1613.0913.1212.74-0.38%4,861
Oct 24, 202513.1813.1813.1713.1712.78-0.04%414
Oct 23, 202513.2113.2113.1813.1812.790.04%1,817
Oct 22, 202513.1413.1813.1413.1712.780.50%4,309
Oct 21, 202513.1413.1413.1013.1112.72-0.91%4,127
Oct 20, 202513.2013.2413.2013.2312.84-0.26%9,420
Oct 16, 202513.3513.3513.2413.2612.87-0.45%1,921
Oct 15, 202513.3713.3713.3213.3212.930.15%28,610
Oct 14, 202513.2613.3013.2513.3012.911.18%5,164
Oct 10, 202513.1513.1913.1413.1512.760.04%2,320
Oct 9, 202513.1313.1513.1313.1412.76-0.98%1,468
Oct 8, 202513.2713.2713.2713.2712.880.15%705