Harvest Travel & Leisure Income ETF (TSX:TRVI)
Canada
· Delayed Price · Currency is CAD 19.43
-0.04 (-0.21%)
Jun 4, 2025, 4:10 PM EDT
TSX:TRVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.36% | - |
| Jun 2, 2025 | 19.20 | 19.23 | 19.18 | 19.23 | 19.23 | 0.16% | 2,300 |
| May 30, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.78% | 900 |
| May 29, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.19 | 0.05% | 400 |
| May 28, 2025 | 19.40 | 19.40 | 19.34 | 19.34 | 19.18 | -0.72% | 200 |
| May 27, 2025 | 19.39 | 19.48 | 19.39 | 19.48 | 19.31 | 3.18% | 2,646 |
| May 26, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.72 | 0.37% | 700 |
| May 23, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.65 | -0.48% | 100 |
| May 22, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.74 | - | - |
| May 21, 2025 | 19.17 | 19.17 | 18.90 | 18.90 | 18.74 | -2.43% | 900 |
| May 20, 2025 | 19.45 | 19.53 | 19.35 | 19.37 | 19.21 | -2.17% | 1,406 |
| May 16, 2025 | 19.75 | 19.80 | 19.75 | 19.80 | 19.64 | 0.46% | 6,203 |
| May 15, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.55 | 0.31% | 100 |
| May 14, 2025 | 19.73 | 19.73 | 19.65 | 19.65 | 19.49 | -0.76% | 1,300 |
| May 13, 2025 | 19.47 | 19.80 | 19.47 | 19.80 | 19.64 | 0.76% | 616 |
| May 12, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.49 | 3.97% | 100 |
| May 9, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.74 | 0.16% | 200 |
| May 8, 2025 | 18.83 | 18.87 | 18.83 | 18.87 | 18.71 | 1.67% | 401 |
| May 7, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.41 | -0.75% | - |
| May 6, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.55 | -0.16% | - |
| May 5, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.58 | 0.32% | 107 |
| May 2, 2025 | 18.55 | 18.67 | 18.55 | 18.67 | 18.52 | 2.53% | 620 |
| May 1, 2025 | 18.19 | 18.21 | 18.19 | 18.21 | 18.06 | 1.85% | 1,600 |
| Apr 30, 2025 | 17.60 | 17.88 | 17.60 | 17.88 | 17.73 | -1.11% | 1,147 |
| Apr 29, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 17.77 | -0.39% | 100 |
| Apr 28, 2025 | 18.21 | 18.26 | 18.10 | 18.15 | 17.84 | 0.95% | 840 |
| Apr 25, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.67 | 0.06% | - |
| Apr 24, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.66 | 3.45% | 4,000 |
| Apr 23, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.07 | 1.46% | - |
| Apr 22, 2025 | 16.94 | 17.15 | 16.94 | 17.12 | 16.83 | 1.12% | 2,625 |
| Apr 21, 2025 | 16.81 | 16.93 | 16.75 | 16.93 | 16.64 | -1.68% | 802 |
| Apr 17, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 16.93 | - | - |
| Apr 16, 2025 | 17.20 | 17.23 | 17.20 | 17.22 | 16.93 | -1.49% | 320 |
| Apr 15, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.18 | 1.16% | 100 |
| Apr 14, 2025 | 17.23 | 17.28 | 17.23 | 17.28 | 16.99 | 1.17% | 2,102 |
| Apr 11, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 16.79 | -0.18% | - |
| Apr 10, 2025 | 18.16 | 18.16 | 17.07 | 17.11 | 16.82 | -5.89% | 602 |
| Apr 9, 2025 | 16.39 | 18.26 | 16.15 | 18.18 | 17.87 | 13.98% | 8,318 |
| Apr 8, 2025 | 17.01 | 17.02 | 15.95 | 15.95 | 15.68 | -1.54% | 3,200 |
| Apr 7, 2025 | 15.77 | 16.33 | 15.62 | 16.20 | 15.92 | -3.28% | 2,026 |
| Apr 4, 2025 | 17.00 | 17.00 | 16.28 | 16.75 | 16.46 | -3.57% | 11,300 |
| Apr 3, 2025 | 17.66 | 17.72 | 17.36 | 17.37 | 17.07 | -7.41% | 4,000 |
| Apr 2, 2025 | 18.66 | 18.76 | 18.66 | 18.76 | 18.44 | 1.63% | 400 |
| Apr 1, 2025 | 18.23 | 18.46 | 18.23 | 18.46 | 18.15 | - | 1,400 |
| Mar 31, 2025 | 18.36 | 18.52 | 18.30 | 18.46 | 18.15 | -1.12% | 2,019 |
| Mar 28, 2025 | 18.94 | 18.94 | 18.65 | 18.67 | 18.19 | -4.11% | 1,304 |
| Mar 27, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 18.97 | 0.26% | - |
| Mar 26, 2025 | 19.48 | 19.49 | 19.42 | 19.42 | 18.93 | -0.72% | 500 |
| Mar 25, 2025 | 19.63 | 19.65 | 19.46 | 19.56 | 19.06 | 2.09% | 925 |
| Mar 24, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 18.67 | 0.74% | - |