Harvest Travel & Leisure Index ETF (TSX:TRVL)
Canada · Delayed Price · Currency is CAD 31.98
+0.30 (0.95%)
Sep 26, 2025, 2:48 PM EDT
TSX:TRVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 31.87 | 31.98 | 31.87 | 31.98 | 31.98 | 0.95% | 660 |
| Sep 25, 2025 | 31.43 | 31.70 | 31.43 | 31.68 | 31.68 | -0.19% | 423 |
| Sep 24, 2025 | 32.00 | 32.00 | 31.74 | 31.74 | 31.74 | -0.81% | 1,332 |
| Sep 23, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.25% | 223 |
| Sep 22, 2025 | 31.88 | 31.93 | 31.76 | 31.92 | 31.92 | -0.06% | 1,869 |
| Sep 19, 2025 | 31.86 | 31.94 | 31.86 | 31.94 | 31.94 | 0.16% | 319 |
| Sep 18, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 0.35% | 127 |
| Sep 17, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 0.67% | 6,994 |
| Sep 16, 2025 | 31.65 | 31.65 | 31.57 | 31.57 | 31.57 | -3.37% | 216 |
| Sep 12, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 0.06% | 228 |
| Sep 11, 2025 | 32.63 | 32.65 | 32.63 | 32.65 | 32.65 | 0.93% | 499 |
| Sep 10, 2025 | 32.36 | 32.36 | 32.35 | 32.35 | 32.35 | -0.86% | 1,148 |
| Sep 9, 2025 | 32.68 | 32.68 | 32.63 | 32.63 | 32.63 | 0.15% | 260 |
| Sep 5, 2025 | 32.81 | 32.81 | 32.52 | 32.58 | 32.58 | -0.70% | 1,281 |
| Sep 4, 2025 | 32.90 | 32.90 | 32.81 | 32.81 | 32.81 | 0.58% | 1,396 |
| Sep 3, 2025 | 32.59 | 32.62 | 32.59 | 32.62 | 32.62 | 0.99% | 287 |
| Sep 2, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -1.52% | 1,039 |
| Aug 29, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | 161 |
| Aug 27, 2025 | 32.99 | 33.00 | 32.99 | 33.00 | 33.00 | 0.61% | 387 |
| Aug 26, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.24% | 505 |
| Aug 25, 2025 | 32.80 | 32.80 | 32.72 | 32.72 | 32.72 | -0.24% | 773 |
| Aug 22, 2025 | 32.64 | 32.80 | 32.64 | 32.80 | 32.80 | 3.44% | 619 |
| Aug 21, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | -1.21% | 100 |
| Aug 19, 2025 | 31.56 | 32.10 | 31.56 | 32.10 | 32.10 | 2.79% | 979 |
| Aug 18, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -0.92% | 422 |
| Aug 15, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 1.25% | 131 |
| Aug 12, 2025 | 30.65 | 31.13 | 30.65 | 31.13 | 31.13 | 3.32% | 1,558 |
| Aug 11, 2025 | 30.25 | 30.25 | 30.13 | 30.13 | 30.13 | -0.40% | 1,100 |
| Aug 8, 2025 | 30.28 | 30.28 | 30.25 | 30.25 | 30.25 | -0.88% | 281 |
| Aug 6, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.10% | 129 |
| Aug 5, 2025 | 30.49 | 30.55 | 30.49 | 30.55 | 30.55 | 0.66% | 403 |
| Aug 1, 2025 | 30.34 | 30.35 | 30.34 | 30.35 | 30.35 | -3.10% | 685 |
| Jul 31, 2025 | 31.57 | 31.57 | 31.32 | 31.32 | 31.32 | -1.23% | 210 |
| Jul 30, 2025 | 31.56 | 31.76 | 31.56 | 31.71 | 31.71 | 0.25% | 1,212 |
| Jul 29, 2025 | 31.74 | 31.74 | 31.63 | 31.63 | 31.63 | -1.28% | 310 |
| Jul 28, 2025 | 32.10 | 32.11 | 31.97 | 32.04 | 32.04 | 0.09% | 614 |
| Jul 25, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 1.20% | 300 |
| Jul 24, 2025 | 31.94 | 31.94 | 31.63 | 31.63 | 31.63 | -0.97% | 634 |
| Jul 23, 2025 | 31.33 | 31.94 | 31.33 | 31.94 | 31.94 | 0.76% | 872 |
| Jul 22, 2025 | 31.79 | 31.79 | 31.58 | 31.70 | 31.70 | -0.97% | 437 |
| Jul 21, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 0.09% | 130 |
| Jul 18, 2025 | 31.78 | 32.00 | 31.78 | 31.98 | 31.98 | -0.03% | 4,770 |
| Jul 17, 2025 | 31.70 | 32.00 | 31.70 | 31.99 | 31.99 | 0.91% | 400 |
| Jul 16, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.13% | 540 |
| Jul 15, 2025 | 31.83 | 31.83 | 31.74 | 31.74 | 31.74 | -1.28% | 343 |
| Jul 14, 2025 | 31.88 | 32.15 | 31.88 | 32.15 | 32.15 | 0.28% | 390 |
| Jul 10, 2025 | 31.51 | 32.20 | 31.51 | 32.06 | 32.06 | 2.99% | 2,986 |
| Jul 9, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.26% | 164 |
| Jul 8, 2025 | 31.28 | 31.39 | 31.20 | 31.21 | 31.21 | 0.68% | 1,551 |
| Jul 7, 2025 | 31.18 | 31.18 | 30.96 | 31.00 | 31.00 | 0.75% | 923 |