Harvest Travel & Leisure Income ETF (TSX:TRVI)
Canada
· Delayed Price · Currency is CAD 17.22
0.00 (0.00%)
Apr 16, 2025, 3:59 PM EDT
TSX:TRVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 17.20 | 17.23 | 17.20 | 17.22 | 17.22 | -1.49% | 320 |
| Apr 15, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 1.16% | 100 |
| Apr 14, 2025 | 17.23 | 17.28 | 17.23 | 17.28 | 17.28 | 1.17% | 2,102 |
| Apr 11, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.18% | - |
| Apr 10, 2025 | 18.16 | 18.16 | 17.07 | 17.11 | 17.11 | -5.89% | 602 |
| Apr 9, 2025 | 16.39 | 18.26 | 16.15 | 18.18 | 18.18 | 13.98% | 8,318 |
| Apr 8, 2025 | 17.01 | 17.02 | 15.95 | 15.95 | 15.95 | -1.54% | 3,200 |
| Apr 7, 2025 | 15.77 | 16.33 | 15.62 | 16.20 | 16.20 | -3.28% | 2,026 |
| Apr 4, 2025 | 17.00 | 17.00 | 16.28 | 16.75 | 16.75 | -3.57% | 11,300 |
| Apr 3, 2025 | 17.66 | 17.72 | 17.36 | 17.37 | 17.37 | -7.41% | 4,000 |
| Apr 2, 2025 | 18.66 | 18.76 | 18.66 | 18.76 | 18.76 | 1.63% | 400 |
| Apr 1, 2025 | 18.23 | 18.46 | 18.23 | 18.46 | 18.46 | - | 1,400 |
| Mar 31, 2025 | 18.36 | 18.52 | 18.30 | 18.46 | 18.46 | -1.12% | 2,019 |
| Mar 28, 2025 | 18.94 | 18.94 | 18.65 | 18.67 | 18.51 | -4.11% | 1,304 |
| Mar 27, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.30 | 0.26% | - |
| Mar 26, 2025 | 19.48 | 19.49 | 19.42 | 19.42 | 19.25 | -0.72% | 500 |
| Mar 25, 2025 | 19.63 | 19.65 | 19.46 | 19.56 | 19.39 | 2.09% | 925 |
| Mar 24, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.00 | 0.74% | - |
| Mar 21, 2025 | 19.00 | 19.02 | 19.00 | 19.02 | 18.86 | -1.30% | 200 |
| Mar 20, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.10 | -0.41% | 100 |
| Mar 19, 2025 | 19.40 | 19.42 | 19.35 | 19.35 | 19.18 | 2.82% | 400 |
| Mar 18, 2025 | 19.05 | 19.05 | 18.82 | 18.82 | 18.66 | -2.08% | 903 |
| Mar 17, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.06 | 3.22% | 110 |
| Mar 14, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.46 | 1.20% | 103 |
| Mar 13, 2025 | 18.50 | 18.51 | 18.40 | 18.40 | 18.24 | -2.28% | 49,011 |
| Mar 12, 2025 | 18.62 | 18.83 | 18.62 | 18.83 | 18.67 | -1.21% | 1,149 |
| Mar 11, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 18.90 | -1.85% | 100 |
| Mar 10, 2025 | 19.80 | 19.80 | 19.28 | 19.42 | 19.25 | -3.09% | 2,305 |
| Mar 7, 2025 | 19.79 | 20.04 | 19.79 | 20.04 | 19.87 | -0.89% | 1,700 |
| Mar 6, 2025 | 20.27 | 20.27 | 20.21 | 20.22 | 20.05 | -3.67% | 601 |
| Mar 5, 2025 | 20.81 | 20.99 | 20.81 | 20.99 | 20.81 | -1.04% | 200 |
| Mar 4, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.03 | 0.28% | - |
| Mar 3, 2025 | 21.56 | 21.74 | 21.12 | 21.15 | 20.97 | -1.40% | 3,500 |
| Feb 28, 2025 | 20.98 | 21.45 | 20.98 | 21.45 | 21.27 | -0.88% | 1,100 |
| Feb 27, 2025 | 21.72 | 21.72 | 21.64 | 21.64 | 21.30 | -0.92% | 212 |
| Feb 26, 2025 | 21.99 | 21.99 | 21.78 | 21.84 | 21.49 | 0.83% | 445 |
| Feb 25, 2025 | 21.45 | 21.69 | 21.45 | 21.66 | 21.32 | -0.37% | 1,149 |
| Feb 24, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.39 | 1.02% | 100 |
| Feb 21, 2025 | 21.45 | 21.52 | 21.45 | 21.52 | 21.18 | -3.06% | 1,500 |
| Feb 20, 2025 | 22.27 | 22.27 | 21.99 | 22.20 | 21.85 | -1.20% | 3,600 |
| Feb 19, 2025 | 22.51 | 22.51 | 22.47 | 22.47 | 22.11 | 0.27% | 11,600 |
| Feb 18, 2025 | 22.40 | 22.41 | 22.40 | 22.41 | 22.05 | 0.04% | 300 |
| Feb 14, 2025 | 22.45 | 22.45 | 22.36 | 22.40 | 22.04 | 1.50% | 3,600 |
| Feb 13, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 21.72 | 0.59% | 149 |
| Feb 12, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.59 | -0.14% | - |
| Feb 11, 2025 | 22.10 | 22.10 | 21.93 | 21.97 | 21.62 | -1.08% | 511 |
| Feb 10, 2025 | 22.72 | 22.72 | 22.21 | 22.21 | 21.86 | -0.31% | 1,026 |
| Feb 7, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 21.93 | 1.27% | - |
| Feb 6, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.65 | -0.18% | - |
| Feb 5, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 21.69 | 0.27% | 200 |