Harvest Travel & Leisure Income ETF (TSX:TRVI)
Canada · Delayed Price · Currency is CAD 19.86
-0.38 (-1.88%)
Aug 1, 2025, 3:59 PM EDT
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.73 | 19.86 | 19.61 | 19.86 | 19.86 | -3.07% | 1,580 |
| Jul 31, 2025 | 20.82 | 20.82 | 20.49 | 20.49 | 20.49 | -0.73% | 900 |
| Jul 30, 2025 | 21.03 | 21.03 | 20.64 | 20.64 | 20.48 | -0.91% | 1,631 |
| Jul 29, 2025 | 20.86 | 20.87 | 20.83 | 20.83 | 20.67 | -1.28% | 308 |
| Jul 28, 2025 | 21.39 | 21.39 | 21.10 | 21.10 | 20.94 | 0.52% | 424 |
| Jul 25, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.83 | -0.99% | - |
| Jul 24, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.04 | -0.24% | - |
| Jul 23, 2025 | 21.21 | 21.25 | 21.21 | 21.25 | 21.09 | 1.24% | 2,844 |
| Jul 22, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.83 | -0.10% | 100 |
| Jul 21, 2025 | 21.11 | 21.14 | 21.01 | 21.01 | 20.85 | -0.24% | 600 |
| Jul 18, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 20.90 | 0.67% | - |
| Jul 17, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.76 | - | - |
| Jul 16, 2025 | 20.94 | 20.96 | 20.92 | 20.92 | 20.76 | -1.41% | 601 |
| Jul 15, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.06 | - | - |
| Jul 14, 2025 | 21.18 | 21.22 | 21.18 | 21.22 | 21.06 | 0.81% | 305 |
| Jul 11, 2025 | 21.06 | 21.06 | 21.05 | 21.05 | 20.89 | -0.66% | 300 |
| Jul 10, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.03 | 2.47% | 223 |
| Jul 9, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.52 | -0.29% | 100 |
| Jul 8, 2025 | 20.81 | 20.81 | 20.74 | 20.74 | 20.58 | 0.44% | 300 |
| Jul 7, 2025 | 20.60 | 20.67 | 20.60 | 20.65 | 20.49 | - | 704 |
| Jul 4, 2025 | 20.67 | 20.81 | 20.65 | 20.65 | 20.49 | -0.72% | 3,300 |
| Jul 3, 2025 | 20.83 | 21.03 | 20.56 | 20.80 | 20.64 | 1.12% | 3,200 |
| Jul 2, 2025 | 20.44 | 20.57 | 20.44 | 20.57 | 20.41 | 2.54% | 1,705 |
| Jun 30, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.90 | 0.35% | 127 |
| Jun 27, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.68 | - | - |
| Jun 26, 2025 | 19.79 | 19.99 | 19.79 | 19.99 | 19.68 | 0.71% | 1,100 |
| Jun 25, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.54 | -0.20% | - |
| Jun 24, 2025 | 19.53 | 19.89 | 19.53 | 19.89 | 19.58 | 4.25% | 800 |
| Jun 23, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 18.78 | -1.24% | 5,400 |
| Jun 20, 2025 | 19.39 | 19.40 | 19.32 | 19.32 | 19.02 | 0.31% | 1,900 |
| Jun 19, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 18.96 | 0.52% | - |
| Jun 18, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 18.86 | -1.29% | - |
| Jun 17, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.11 | 0.10% | - |
| Jun 16, 2025 | 19.25 | 19.45 | 19.25 | 19.39 | 19.09 | 2.11% | 300 |
| Jun 13, 2025 | 19.25 | 19.25 | 18.99 | 18.99 | 18.69 | -2.86% | 4,901 |
| Jun 12, 2025 | 19.47 | 19.60 | 19.47 | 19.55 | 19.24 | -0.56% | 1,300 |
| Jun 11, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.35 | -1.01% | 100 |
| Jun 10, 2025 | 19.88 | 19.88 | 19.76 | 19.86 | 19.55 | 0.10% | 1,600 |
| Jun 9, 2025 | 19.83 | 19.88 | 19.83 | 19.84 | 19.53 | 0.66% | 1,500 |
| Jun 6, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.40 | 1.44% | 100 |
| Jun 5, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.13 | -0.21% | - |
| Jun 4, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.16 | 0.88% | - |
| Jun 3, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.00 | 0.36% | - |
| Jun 2, 2025 | 19.20 | 19.23 | 19.18 | 19.23 | 18.93 | 0.16% | 2,300 |
| May 30, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.90 | -0.78% | 900 |
| May 29, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 18.89 | 0.05% | 400 |
| May 28, 2025 | 19.40 | 19.40 | 19.34 | 19.34 | 18.88 | -0.72% | 200 |
| May 27, 2025 | 19.39 | 19.48 | 19.39 | 19.48 | 19.01 | 3.18% | 2,646 |
| May 26, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.43 | 0.37% | 700 |
| May 23, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.36 | -0.48% | 100 |