Harvest Travel & Leisure Income ETF (TSX:TRVI)
Canada
· Delayed Price · Currency is CAD 18.90
-0.11 (-0.58%)
May 9, 2025, 2:48 PM EDT
TSX:TRVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.16% | 200 |
| May 8, 2025 | 18.83 | 18.87 | 18.83 | 18.87 | 18.87 | 1.67% | 401 |
| May 7, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.75% | - |
| May 6, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.16% | - |
| May 5, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.32% | 107 |
| May 2, 2025 | 18.55 | 18.67 | 18.55 | 18.67 | 18.67 | 2.53% | 620 |
| May 1, 2025 | 18.19 | 18.21 | 18.19 | 18.21 | 18.21 | 1.85% | 1,600 |
| Apr 30, 2025 | 17.60 | 17.88 | 17.60 | 17.88 | 17.88 | -1.11% | 1,147 |
| Apr 29, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 17.92 | -0.39% | 100 |
| Apr 28, 2025 | 18.21 | 18.26 | 18.10 | 18.15 | 17.99 | 0.95% | 840 |
| Apr 25, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.82 | 0.06% | - |
| Apr 24, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.81 | 3.45% | 4,000 |
| Apr 23, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.22 | 1.46% | - |
| Apr 22, 2025 | 16.94 | 17.15 | 16.94 | 17.12 | 16.97 | 1.12% | 2,625 |
| Apr 21, 2025 | 16.81 | 16.93 | 16.75 | 16.93 | 16.78 | -1.68% | 802 |
| Apr 17, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.07 | - | - |
| Apr 16, 2025 | 17.20 | 17.23 | 17.20 | 17.22 | 17.07 | -1.49% | 320 |
| Apr 15, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.33 | 1.16% | 100 |
| Apr 14, 2025 | 17.23 | 17.28 | 17.23 | 17.28 | 17.13 | 1.17% | 2,102 |
| Apr 11, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 16.93 | -0.18% | - |
| Apr 10, 2025 | 18.16 | 18.16 | 17.07 | 17.11 | 16.96 | -5.89% | 602 |
| Apr 9, 2025 | 16.39 | 18.26 | 16.15 | 18.18 | 18.02 | 13.98% | 8,318 |
| Apr 8, 2025 | 17.01 | 17.02 | 15.95 | 15.95 | 15.81 | -1.54% | 3,200 |
| Apr 7, 2025 | 15.77 | 16.33 | 15.62 | 16.20 | 16.06 | -3.28% | 2,026 |
| Apr 4, 2025 | 17.00 | 17.00 | 16.28 | 16.75 | 16.60 | -3.57% | 11,300 |
| Apr 3, 2025 | 17.66 | 17.72 | 17.36 | 17.37 | 17.22 | -7.41% | 4,000 |
| Apr 2, 2025 | 18.66 | 18.76 | 18.66 | 18.76 | 18.59 | 1.63% | 400 |
| Apr 1, 2025 | 18.23 | 18.46 | 18.23 | 18.46 | 18.30 | - | 1,400 |
| Mar 31, 2025 | 18.36 | 18.52 | 18.30 | 18.46 | 18.30 | -1.12% | 2,019 |
| Mar 28, 2025 | 18.94 | 18.94 | 18.65 | 18.67 | 18.35 | -4.11% | 1,304 |
| Mar 27, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.13 | 0.26% | - |
| Mar 26, 2025 | 19.48 | 19.49 | 19.42 | 19.42 | 19.08 | -0.72% | 500 |
| Mar 25, 2025 | 19.63 | 19.65 | 19.46 | 19.56 | 19.22 | 2.09% | 925 |
| Mar 24, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 18.83 | 0.74% | - |
| Mar 21, 2025 | 19.00 | 19.02 | 19.00 | 19.02 | 18.69 | -1.30% | 200 |
| Mar 20, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 18.94 | -0.41% | 100 |
| Mar 19, 2025 | 19.40 | 19.42 | 19.35 | 19.35 | 19.01 | 2.82% | 400 |
| Mar 18, 2025 | 19.05 | 19.05 | 18.82 | 18.82 | 18.49 | -2.08% | 903 |
| Mar 17, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 18.89 | 3.22% | 110 |
| Mar 14, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.30 | 1.20% | 103 |
| Mar 13, 2025 | 18.50 | 18.51 | 18.40 | 18.40 | 18.08 | -2.28% | 49,011 |
| Mar 12, 2025 | 18.62 | 18.83 | 18.62 | 18.83 | 18.50 | -1.21% | 1,149 |
| Mar 11, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 18.73 | -1.85% | 100 |
| Mar 10, 2025 | 19.80 | 19.80 | 19.28 | 19.42 | 19.08 | -3.09% | 2,305 |
| Mar 7, 2025 | 19.79 | 20.04 | 19.79 | 20.04 | 19.69 | -0.89% | 1,700 |
| Mar 6, 2025 | 20.27 | 20.27 | 20.21 | 20.22 | 19.87 | -3.67% | 601 |
| Mar 5, 2025 | 20.81 | 20.99 | 20.81 | 20.99 | 20.63 | -1.04% | 200 |
| Mar 4, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 20.84 | 0.28% | - |
| Mar 3, 2025 | 21.56 | 21.74 | 21.12 | 21.15 | 20.78 | -1.40% | 3,500 |
| Feb 28, 2025 | 20.98 | 21.45 | 20.98 | 21.45 | 21.08 | -0.88% | 1,100 |