Harvest Low Volatility Canadian Equity Income ETF (TSX:HVOI)
Canada
· Delayed Price · Currency is CAD 13.31
-0.06 (-0.45%)
At close: Dec 5, 2025
TSX:HVOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.45% | 203 |
| Dec 4, 2025 | 13.38 | 13.38 | 13.36 | 13.37 | 13.37 | 0.91% | 803 |
| Dec 3, 2025 | 13.27 | 13.27 | 13.25 | 13.25 | 13.25 | - | 4,015 |
| Dec 2, 2025 | 13.28 | 13.28 | 13.25 | 13.25 | 13.25 | -0.97% | 903 |
| Nov 28, 2025 | 13.38 | 13.39 | 13.35 | 13.38 | 13.38 | -0.37% | 1,300 |
| Nov 27, 2025 | 13.41 | 13.43 | 13.41 | 13.43 | 13.35 | 0.07% | 600 |
| Nov 26, 2025 | 13.41 | 13.43 | 13.37 | 13.42 | 13.34 | 0.45% | 15,973 |
| Nov 25, 2025 | 13.28 | 13.36 | 13.28 | 13.36 | 13.28 | 1.21% | 6,400 |
| Nov 24, 2025 | 13.14 | 13.21 | 13.14 | 13.20 | 13.12 | 0.38% | 664 |
| Nov 21, 2025 | 13.07 | 13.15 | 13.07 | 13.15 | 13.07 | 0.34% | 1,306 |
| Nov 20, 2025 | 13.24 | 13.25 | 13.09 | 13.11 | 13.03 | -0.53% | 3,700 |
| Nov 19, 2025 | 13.06 | 13.18 | 13.06 | 13.18 | 13.10 | 0.19% | 16,440 |
| Nov 18, 2025 | 13.14 | 13.15 | 13.14 | 13.15 | 13.07 | -0.38% | 242 |
| Nov 17, 2025 | 13.26 | 13.26 | 13.20 | 13.20 | 13.12 | -0.23% | 5,190 |
| Nov 14, 2025 | 13.19 | 13.23 | 13.19 | 13.23 | 13.15 | 0.15% | 1,100 |
| Nov 13, 2025 | 13.23 | 13.23 | 13.21 | 13.21 | 13.13 | -0.60% | 2,460 |
| Nov 12, 2025 | 13.21 | 13.29 | 13.21 | 13.29 | 13.21 | 1.37% | 436 |
| Nov 11, 2025 | 13.06 | 13.11 | 13.06 | 13.11 | 13.03 | 0.38% | 350 |
| Nov 10, 2025 | 13.05 | 13.06 | 13.00 | 13.06 | 12.98 | 0.69% | 2,521 |
| Nov 7, 2025 | 12.88 | 12.98 | 12.88 | 12.97 | 12.89 | 0.27% | 1,074 |
| Nov 6, 2025 | 12.95 | 12.95 | 12.94 | 12.94 | 12.86 | -0.50% | 735 |
| Nov 5, 2025 | 12.98 | 13.00 | 12.98 | 13.00 | 12.92 | 0.78% | 346 |
| Nov 4, 2025 | 12.91 | 12.93 | 12.88 | 12.90 | 12.82 | -0.23% | 10,470 |
| Nov 3, 2025 | 12.92 | 12.94 | 12.88 | 12.93 | 12.85 | -0.23% | 4,459 |
| Oct 31, 2025 | 12.95 | 12.96 | 12.92 | 12.96 | 12.88 | -0.38% | 10,024 |
| Oct 30, 2025 | 12.95 | 13.03 | 12.95 | 13.01 | 12.85 | 0.77% | 4,024 |
| Oct 29, 2025 | 13.14 | 13.14 | 12.91 | 12.91 | 12.75 | -1.53% | 2,294 |
| Oct 28, 2025 | 13.12 | 13.12 | 13.11 | 13.11 | 12.95 | -0.08% | 435 |
| Oct 27, 2025 | 13.16 | 13.16 | 13.09 | 13.12 | 12.96 | -0.38% | 4,861 |
| Oct 24, 2025 | 13.18 | 13.18 | 13.17 | 13.17 | 13.01 | -0.04% | 414 |
| Oct 23, 2025 | 13.21 | 13.21 | 13.18 | 13.18 | 13.02 | 0.04% | 1,817 |
| Oct 22, 2025 | 13.14 | 13.18 | 13.14 | 13.17 | 13.01 | 0.50% | 4,309 |
| Oct 21, 2025 | 13.14 | 13.14 | 13.10 | 13.11 | 12.95 | -0.91% | 4,127 |
| Oct 20, 2025 | 13.20 | 13.24 | 13.20 | 13.23 | 13.07 | -0.26% | 9,420 |
| Oct 16, 2025 | 13.35 | 13.35 | 13.24 | 13.26 | 13.10 | -0.45% | 1,921 |
| Oct 15, 2025 | 13.37 | 13.37 | 13.32 | 13.32 | 13.16 | 0.15% | 28,610 |
| Oct 14, 2025 | 13.26 | 13.30 | 13.25 | 13.30 | 13.14 | 1.18% | 5,164 |
| Oct 10, 2025 | 13.15 | 13.19 | 13.14 | 13.15 | 12.99 | 0.04% | 2,320 |
| Oct 9, 2025 | 13.13 | 13.15 | 13.13 | 13.14 | 12.98 | -0.98% | 1,468 |
| Oct 8, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.11 | 0.15% | 705 |
| Oct 7, 2025 | 13.27 | 13.28 | 13.25 | 13.25 | 13.09 | -0.41% | 1,475 |
| Oct 6, 2025 | 13.35 | 13.35 | 13.31 | 13.31 | 13.14 | -0.26% | 1,173 |
| Oct 3, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.18 | 1.06% | 3,800 |
| Oct 2, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.04 | -0.38% | 650 |
| Oct 1, 2025 | 13.22 | 13.27 | 13.22 | 13.25 | 13.09 | 0.45% | 1,400 |
| Sep 30, 2025 | 13.17 | 13.19 | 13.17 | 13.19 | 13.03 | 0.15% | 1,811 |
| Sep 29, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.01 | -0.23% | 1,136 |
| Sep 26, 2025 | 13.19 | 13.20 | 13.19 | 13.20 | 12.96 | - | 227 |
| Sep 25, 2025 | 13.14 | 13.20 | 13.14 | 13.20 | 12.96 | 0.15% | 15,002 |
| Sep 24, 2025 | 13.19 | 13.19 | 13.18 | 13.18 | 12.94 | -0.08% | 222 |
| Sep 23, 2025 | 13.23 | 13.23 | 13.19 | 13.19 | 12.95 | -0.11% | 8,852 |
| Sep 22, 2025 | 13.23 | 13.25 | 13.21 | 13.21 | 12.97 | -0.11% | 10,216 |
| Sep 19, 2025 | 13.34 | 13.66 | 13.18 | 13.22 | 12.98 | 0.72% | 1,372 |
| Sep 18, 2025 | 13.12 | 13.15 | 13.12 | 13.13 | 12.89 | 0.04% | 1,986 |
| Sep 17, 2025 | 13.16 | 13.16 | 13.12 | 13.12 | 12.88 | 0.15% | 13,015 |
| Sep 16, 2025 | 13.14 | 13.14 | 13.10 | 13.10 | 12.86 | -0.46% | 10,300 |
| Sep 15, 2025 | 13.20 | 13.20 | 13.15 | 13.16 | 12.92 | -0.30% | 5,384 |
| Sep 12, 2025 | 13.19 | 13.20 | 13.19 | 13.20 | 12.96 | -0.19% | 5,095 |
| Sep 11, 2025 | 13.20 | 13.23 | 13.20 | 13.23 | 12.99 | 0.65% | 555 |
| Sep 10, 2025 | 13.12 | 13.16 | 13.12 | 13.14 | 12.90 | 0.08% | 6,105 |
| Sep 9, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 12.89 | 0.19% | 505 |
| Sep 8, 2025 | 13.11 | 13.11 | 13.10 | 13.11 | 12.87 | -0.57% | 3,701 |
| Sep 5, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 12.94 | 0.69% | 220 |
| Sep 4, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 12.85 | - | 200 |
| Sep 3, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 12.85 | 0.61% | 100 |
| Sep 2, 2025 | 12.96 | 13.01 | 12.96 | 13.01 | 12.78 | -0.08% | 4,912 |
| Aug 29, 2025 | 12.95 | 13.02 | 12.95 | 13.02 | 12.78 | 0.08% | 1,474 |
| Aug 28, 2025 | 13.09 | 13.09 | 12.98 | 13.01 | 12.70 | -0.23% | 500 |
| Aug 27, 2025 | 13.00 | 13.04 | 13.00 | 13.04 | 12.73 | 0.23% | 1,104 |
| Aug 26, 2025 | 12.95 | 13.01 | 12.95 | 13.01 | 12.70 | 0.31% | 2,590 |
| Aug 25, 2025 | 13.00 | 13.00 | 12.96 | 12.97 | 12.66 | -0.61% | 2,125 |
| Aug 22, 2025 | 13.08 | 13.09 | 13.05 | 13.05 | 12.74 | 0.23% | 4,793 |
| Aug 21, 2025 | 12.99 | 13.02 | 12.99 | 13.02 | 12.71 | 0.70% | 6,908 |
| Aug 19, 2025 | 12.94 | 12.94 | 12.93 | 12.93 | 12.62 | 0.35% | 1,550 |
| Aug 18, 2025 | 12.92 | 12.92 | 12.89 | 12.89 | 12.57 | 0.12% | 4,597 |
| Aug 15, 2025 | 12.89 | 12.90 | 12.87 | 12.87 | 12.56 | 0.08% | 3,302 |
| Aug 14, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.55 | -0.12% | 2,291 |
| Aug 13, 2025 | 12.89 | 12.89 | 12.88 | 12.88 | 12.56 | 0.08% | 3,022 |
| Aug 12, 2025 | 12.92 | 12.92 | 12.86 | 12.87 | 12.56 | -0.08% | 15,064 |
| Aug 11, 2025 | 12.85 | 12.89 | 12.85 | 12.88 | 12.56 | 0.12% | 3,359 |
| Aug 8, 2025 | 12.90 | 12.90 | 12.86 | 12.86 | 12.55 | -0.23% | 2,106 |
| Aug 7, 2025 | 12.89 | 12.90 | 12.87 | 12.89 | 12.58 | -0.23% | 1,166 |
| Aug 6, 2025 | 12.94 | 12.94 | 12.91 | 12.92 | 12.61 | -0.15% | 2,131 |
| Aug 5, 2025 | 12.87 | 12.96 | 12.87 | 12.94 | 12.63 | 1.01% | 7,730 |
| Aug 1, 2025 | 12.83 | 12.83 | 12.75 | 12.81 | 12.50 | -0.23% | 12,097 |
| Jul 31, 2025 | 12.89 | 12.89 | 12.84 | 12.84 | 12.53 | -0.93% | 1,977 |
| Jul 30, 2025 | 13.01 | 13.01 | 12.95 | 12.96 | 12.57 | -0.46% | 2,679 |
| Jul 29, 2025 | 13.01 | 13.02 | 13.01 | 13.02 | 12.63 | 0.50% | 1,200 |
| Jul 28, 2025 | 12.99 | 12.99 | 12.96 | 12.96 | 12.56 | -0.58% | 5,062 |
| Jul 25, 2025 | 13.02 | 13.03 | 13.00 | 13.03 | 12.64 | 0.31% | 1,801 |
| Jul 23, 2025 | 13.00 | 13.00 | 12.99 | 12.99 | 12.60 | 0.04% | 963 |
| Jul 22, 2025 | 12.97 | 12.99 | 12.97 | 12.99 | 12.59 | 0.35% | 1,957 |
| Jul 21, 2025 | 12.95 | 12.97 | 12.94 | 12.94 | 12.55 | 0.04% | 19,792 |
| Jul 18, 2025 | 12.91 | 12.94 | 12.91 | 12.94 | 12.55 | -0.19% | 800 |
| Jul 17, 2025 | 12.93 | 12.98 | 12.93 | 12.96 | 12.57 | 0.31% | 4,350 |
| Jul 16, 2025 | 12.90 | 12.92 | 12.87 | 12.92 | 12.53 | 0.08% | 1,934 |
| Jul 15, 2025 | 12.94 | 12.94 | 12.90 | 12.91 | 12.52 | -0.46% | 3,379 |
| Jul 14, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.58 | 0.46% | 1,549 |
| Jul 11, 2025 | 12.90 | 12.92 | 12.90 | 12.91 | 12.52 | -0.15% | 1,175 |
| Jul 10, 2025 | 12.91 | 12.95 | 12.91 | 12.93 | 12.54 | 0.31% | 3,464 |