Harvest Travel & Leisure Index ETF (TSX:TRVL.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 26.61
-0.11 (-0.41%)
May 16, 2025, 4:00 PM EDT
TSX:TRVL.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | - | -2.11% | - |
| May 20, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | - | 1.35% | - |
| May 16, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | - | -0.41% | - |
| May 15, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | - | -0.82% | - |
| May 14, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | - | 1.89% | - |
| May 13, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | - | 4.01% | - |
| May 12, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | - | -0.59% | - |
| May 9, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | - | 2.16% | - |
| May 8, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | - | 0.97% | - |
| May 7, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | - | -0.92% | - |
| May 6, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | - | 0.24% | - |
| May 5, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | - | 2.67% | - |
| May 2, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | - | 1.63% | - |
| May 1, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | - | - | - |
| Apr 30, 2025 | 23.69 | 23.94 | 23.69 | 23.92 | - | 0.21% | 9,000 |
| Apr 29, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | - | 1.02% | - |
| Apr 28, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | - | -0.08% | - |
| Apr 25, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | - | 1.76% | - |
| Apr 24, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | - | -0.90% | - |
| Apr 23, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | - | 6.74% | 100 |
| Apr 22, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | - | -2.27% | - |
| Apr 21, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | - | 0.67% | - |
| Apr 17, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | - | -1.41% | - |
| Apr 16, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | - | 0.62% | - |
| Apr 15, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | - | -0.18% | - |
| Apr 14, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | - | 1.67% | - |
| Apr 11, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | - | -6.73% | - |
| Apr 10, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | - | 14.49% | - |
| Apr 9, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | - | -1.80% | - |
| Apr 8, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | - | -0.33% | - |
| Apr 7, 2025 | 21.97 | 21.97 | 21.22 | 21.22 | - | -5.73% | 4,500 |
| Apr 4, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | - | -7.93% | - |
| Apr 3, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | - | 1.66% | - |
| Apr 2, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | - | -0.04% | - |
| Apr 1, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | - | -0.17% | - |
| Mar 31, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | - | -3.02% | - |
| Mar 28, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | - | -1.43% | - |
| Mar 27, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | - | -0.51% | - |
| Mar 26, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | - | -0.20% | - |
| Mar 25, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | - | 2.26% | - |
| Mar 24, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | - | -0.36% | - |
| Mar 21, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | - | -0.44% | - |
| Mar 20, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | - | 2.71% | - |
| Mar 19, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | - | -2.68% | - |
| Mar 18, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | - | 2.41% | - |
| Mar 17, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | - | 2.99% | - |
| Mar 14, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | - | -2.34% | - |
| Mar 13, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | - | -0.90% | - |
| Mar 12, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | - | -2.50% | - |
| Mar 11, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | - | -3.12% | - |