Harvest Travel & Leisure Index ETF (TSX:TRVL)
Canada · Delayed Price · Currency is CAD 32.80
+1.09 (3.44%)
Aug 22, 2025, 4:00 PM EDT
TSX:TRVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 32.64 | 32.80 | 32.64 | 32.80 | - | 3.44% | 600 |
| Aug 21, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | - | -0.88% | 100 |
| Aug 20, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | - | -0.34% | - |
| Aug 19, 2025 | 31.56 | 32.10 | 31.56 | 32.10 | - | 2.79% | 1,000 |
| Aug 18, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | - | -0.92% | 400 |
| Aug 15, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | - | -0.38% | 100 |
| Aug 14, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | - | 1.35% | - |
| Aug 13, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | - | 0.29% | - |
| Aug 12, 2025 | 30.65 | 31.13 | 30.65 | 31.13 | - | 3.32% | 1,600 |
| Aug 11, 2025 | 30.25 | 30.25 | 30.13 | 30.13 | - | -0.40% | 1,100 |
| Aug 8, 2025 | 30.28 | 30.28 | 30.25 | 30.25 | - | -1.27% | 300 |
| Aug 7, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | - | 0.39% | - |
| Aug 6, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | - | -0.10% | 100 |
| Aug 5, 2025 | 30.49 | 30.55 | 30.49 | 30.55 | - | 0.66% | 400 |
| Aug 1, 2025 | 30.34 | 30.35 | 30.34 | 30.35 | - | -3.10% | 700 |
| Jul 31, 2025 | 31.57 | 31.57 | 31.32 | 31.32 | - | -1.23% | 200 |
| Jul 30, 2025 | 31.56 | 31.76 | 31.56 | 31.71 | - | 0.25% | 1,200 |
| Jul 29, 2025 | 31.74 | 31.74 | 31.63 | 31.63 | - | -1.28% | 300 |
| Jul 28, 2025 | 32.10 | 32.11 | 31.97 | 32.04 | - | 0.09% | 600 |
| Jul 25, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | - | 1.20% | 300 |
| Jul 24, 2025 | 31.94 | 31.94 | 31.63 | 31.63 | - | -0.97% | 600 |
| Jul 23, 2025 | 31.33 | 31.94 | 31.33 | 31.94 | - | 0.76% | 900 |
| Jul 22, 2025 | 31.79 | 31.79 | 31.58 | 31.70 | - | -0.97% | 400 |
| Jul 21, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | - | 0.09% | 100 |
| Jul 18, 2025 | 31.78 | 32.00 | 31.78 | 31.98 | - | -0.03% | 4,800 |
| Jul 17, 2025 | 31.70 | 32.00 | 31.70 | 31.99 | - | 0.91% | 400 |
| Jul 16, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | - | -0.13% | 500 |
| Jul 15, 2025 | 31.83 | 31.83 | 31.74 | 31.74 | - | -1.28% | 300 |
| Jul 14, 2025 | 31.88 | 32.15 | 31.88 | 32.15 | - | 0.28% | 400 |
| Jul 11, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | - | - | - |
| Jul 10, 2025 | 31.51 | 32.20 | 31.51 | 32.06 | - | 2.99% | 3,000 |
| Jul 9, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | - | -0.26% | 200 |
| Jul 8, 2025 | 31.28 | 31.39 | 31.20 | 31.21 | - | 0.68% | 1,600 |
| Jul 7, 2025 | 31.18 | 31.18 | 30.96 | 31.00 | - | 0.75% | 900 |
| Jul 4, 2025 | 30.96 | 30.96 | 30.77 | 30.77 | - | -1.03% | 4,400 |
| Jul 3, 2025 | 30.76 | 31.09 | 30.76 | 31.09 | - | 1.07% | 1,800 |
| Jul 2, 2025 | 30.36 | 30.76 | 30.36 | 30.76 | - | 2.47% | 2,200 |
| Jun 30, 2025 | 30.02 | 30.02 | 29.84 | 30.02 | - | 0.07% | 1,100 |
| Jun 27, 2025 | 29.81 | 30.00 | 29.81 | 30.00 | - | 2.18% | 1,200 |
| Jun 26, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | - | - | 1,900 |
| Jun 25, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | - | - | - |
| Jun 24, 2025 | 29.24 | 29.43 | 29.24 | 29.36 | - | 3.53% | 1,400 |
| Jun 23, 2025 | 28.35 | 28.36 | 28.35 | 28.36 | - | -0.35% | 200 |
| Jun 20, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | - | 1.21% | 500 |
| Jun 19, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | - | -0.95% | 200 |
| Jun 18, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | - | 1.14% | 200 |
| Jun 17, 2025 | 28.30 | 28.31 | 27.97 | 28.07 | - | -0.64% | 700 |
| Jun 16, 2025 | 28.28 | 28.33 | 28.24 | 28.25 | - | 1.99% | 600 |
| Jun 13, 2025 | 27.96 | 27.96 | 27.69 | 27.70 | - | -3.32% | 500 |
| Jun 12, 2025 | 28.64 | 28.65 | 28.64 | 28.65 | - | -0.59% | 300 |