Harvest Travel & Leisure Income ETF (TSX:TRVI)
Canada · Delayed Price · Currency is CAD 19.00
-0.28 (-1.45%)
At close: Nov 20, 2025
TSX:TRVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 19.09 | 19.09 | 19.00 | 19.00 | 18.84 | -1.45% | 330 |
| Nov 19, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.12 | -0.05% | 100 |
| Nov 18, 2025 | 19.20 | 19.29 | 19.14 | 19.29 | 19.13 | 0.47% | 636 |
| Nov 17, 2025 | 19.88 | 19.88 | 19.20 | 19.20 | 19.04 | -2.44% | 710 |
| Nov 14, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.51 | -2.48% | 103 |
| Nov 13, 2025 | 20.17 | 20.18 | 20.17 | 20.18 | 20.01 | 0.25% | 205 |
| Nov 12, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 19.96 | 1.41% | 100 |
| Nov 11, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.68 | -0.35% | 123 |
| Nov 10, 2025 | 19.80 | 19.94 | 19.80 | 19.92 | 19.75 | 1.58% | 358 |
| Nov 7, 2025 | 19.56 | 19.61 | 19.54 | 19.61 | 19.44 | 1.61% | 1,770 |
| Nov 6, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.14 | -0.97% | 200 |
| Nov 5, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.33 | 0.21% | 602 |
| Nov 4, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.29 | -0.51% | 1,002 |
| Nov 3, 2025 | 19.43 | 19.56 | 19.43 | 19.55 | 19.39 | 0.46% | 1,200 |
| Oct 31, 2025 | 19.74 | 19.74 | 19.40 | 19.46 | 19.30 | -1.19% | 2,203 |
| Oct 30, 2025 | 19.82 | 19.82 | 19.51 | 19.70 | 19.37 | 0.08% | 900 |
| Oct 29, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.36 | -1.06% | 338 |
| Oct 28, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.56 | -3.07% | 100 |
| Oct 27, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.18 | 0.20% | 105 |
| Oct 24, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.14 | 0.59% | 202 |
| Oct 21, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.02 | 1.34% | 100 |
| Oct 20, 2025 | 20.10 | 20.10 | 20.09 | 20.09 | 19.76 | 2.08% | 213 |
| Oct 16, 2025 | 19.80 | 19.80 | 19.59 | 19.68 | 19.36 | -2.57% | 1,010 |
| Oct 15, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.87 | 2.80% | 406 |
| Oct 10, 2025 | 19.90 | 19.90 | 19.65 | 19.65 | 19.33 | -1.36% | 574 |
| Oct 9, 2025 | 20.00 | 20.00 | 19.92 | 19.92 | 19.59 | -0.10% | 200 |
| Oct 7, 2025 | 19.98 | 19.98 | 19.94 | 19.94 | 19.61 | -0.70% | 577 |
| Oct 1, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 19.75 | 0.05% | 148 |
| Sep 30, 2025 | 20.25 | 20.25 | 20.07 | 20.07 | 19.74 | -1.71% | 500 |
| Sep 25, 2025 | 20.38 | 20.42 | 20.38 | 20.42 | 19.93 | -0.58% | 980 |
| Sep 24, 2025 | 20.51 | 20.54 | 20.51 | 20.54 | 20.04 | -1.63% | 600 |
| Sep 23, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.38 | 0.92% | 121 |
| Sep 22, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.19 | 0.02% | 100 |
| Sep 18, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.18 | 0.07% | 100 |
| Sep 17, 2025 | 20.50 | 20.85 | 20.50 | 20.67 | 20.17 | 0.29% | 1,155 |
| Sep 16, 2025 | 20.67 | 20.67 | 20.61 | 20.61 | 20.11 | -0.96% | 253 |
| Sep 15, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.31 | -1.19% | 200 |
| Sep 11, 2025 | 20.87 | 21.07 | 20.87 | 21.06 | 20.55 | 1.01% | 701 |
| Sep 10, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.35 | -0.57% | 126 |
| Sep 9, 2025 | 21.07 | 21.07 | 20.97 | 20.97 | 20.46 | -0.47% | 603 |
| Sep 8, 2025 | 21.05 | 21.07 | 21.05 | 21.07 | 20.56 | 0.38% | 200 |
| Sep 5, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.48 | 0.67% | 100 |
| Sep 3, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.35 | -0.71% | 135 |
| Sep 2, 2025 | 21.11 | 21.11 | 20.84 | 21.00 | 20.49 | -1.22% | 1,000 |
| Aug 29, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 20.75 | -1.16% | 100 |
| Aug 28, 2025 | 21.50 | 21.51 | 21.50 | 21.51 | 20.83 | 0.56% | 200 |
| Aug 27, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 20.72 | 0.66% | 200 |
| Aug 26, 2025 | 21.33 | 21.33 | 21.20 | 21.25 | 20.58 | -0.14% | 1,200 |
| Aug 22, 2025 | 21.10 | 21.28 | 21.10 | 21.28 | 20.61 | 3.80% | 6,450 |
| Aug 21, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 19.86 | -0.63% | 100 |