Harvest Travel & Leisure Index ETF (TSX:TRVL)
Canada · Delayed Price · Currency is CAD 31.97
-0.04 (-0.12%)
Oct 24, 2025, 4:00 PM EDT
TSX:TRVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 31.81 | 32.00 | 31.81 | 31.97 | 31.97 | -0.12% | 676 |
| Oct 23, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -0.06% | - |
| Oct 22, 2025 | 32.05 | 32.17 | 32.03 | 32.03 | 32.03 | -0.09% | 700 |
| Oct 21, 2025 | 31.91 | 32.06 | 31.91 | 32.06 | 32.06 | 1.49% | 200 |
| Oct 20, 2025 | 31.25 | 31.67 | 31.25 | 31.59 | 31.59 | 1.25% | 1,000 |
| Oct 17, 2025 | 31.10 | 31.22 | 31.10 | 31.20 | 31.20 | -1.73% | 300 |
| Oct 16, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -0.19% | - |
| Oct 15, 2025 | 32.10 | 32.10 | 31.81 | 31.81 | 31.81 | 0.03% | 400 |
| Oct 14, 2025 | 31.90 | 31.97 | 31.80 | 31.80 | 31.80 | 3.08% | 400 |
| Oct 10, 2025 | 31.40 | 31.40 | 30.85 | 30.85 | 30.85 | -1.03% | 3,600 |
| Oct 9, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.10% | - |
| Oct 8, 2025 | 31.06 | 31.16 | 31.06 | 31.14 | 31.14 | -0.32% | 1,000 |
| Oct 7, 2025 | 31.52 | 31.52 | 31.24 | 31.24 | 31.24 | -1.42% | 600 |
| Oct 6, 2025 | 31.36 | 31.69 | 31.36 | 31.69 | 31.69 | 0.38% | 300 |
| Oct 3, 2025 | 31.75 | 31.75 | 31.57 | 31.57 | 31.57 | 0.67% | 600 |
| Oct 2, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.13% | 200 |
| Oct 1, 2025 | 31.33 | 31.40 | 31.33 | 31.40 | 31.40 | 0.16% | 300 |
| Sep 30, 2025 | 31.47 | 31.47 | 31.35 | 31.35 | 31.35 | -2.00% | 200 |
| Sep 29, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 0.03% | - |
| Sep 26, 2025 | 31.87 | 31.98 | 31.87 | 31.98 | 31.98 | 0.95% | 700 |
| Sep 25, 2025 | 31.43 | 31.70 | 31.43 | 31.68 | 31.68 | -0.19% | 400 |
| Sep 24, 2025 | 32.00 | 32.00 | 31.74 | 31.74 | 31.74 | -0.81% | 1,300 |
| Sep 23, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.25% | 200 |
| Sep 22, 2025 | 31.88 | 31.93 | 31.76 | 31.92 | 31.92 | -0.06% | 1,900 |
| Sep 19, 2025 | 31.86 | 31.94 | 31.86 | 31.94 | 31.94 | 0.16% | 300 |
| Sep 18, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 0.35% | 100 |
| Sep 17, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 0.67% | 7,000 |
| Sep 16, 2025 | 31.65 | 31.65 | 31.57 | 31.57 | 31.57 | -2.65% | 200 |
| Sep 15, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | -0.73% | - |
| Sep 12, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 0.06% | 200 |
| Sep 11, 2025 | 32.63 | 32.65 | 32.63 | 32.65 | 32.65 | 0.93% | 500 |
| Sep 10, 2025 | 32.36 | 32.36 | 32.35 | 32.35 | 32.35 | -0.86% | 1,100 |
| Sep 9, 2025 | 32.68 | 32.68 | 32.63 | 32.63 | 32.63 | 0.03% | 300 |
| Sep 8, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 0.12% | - |
| Sep 5, 2025 | 32.81 | 32.81 | 32.52 | 32.58 | 32.58 | -0.70% | 1,300 |
| Sep 4, 2025 | 32.90 | 32.90 | 32.81 | 32.81 | 32.81 | 0.58% | 1,400 |
| Sep 3, 2025 | 32.59 | 32.62 | 32.59 | 32.62 | 32.62 | 0.99% | 300 |
| Sep 2, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -1.52% | 1,000 |
| Aug 29, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | 200 |
| Aug 28, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Aug 27, 2025 | 32.99 | 33.00 | 32.99 | 33.00 | 33.00 | 0.61% | 400 |
| Aug 26, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.24% | 500 |
| Aug 25, 2025 | 32.80 | 32.80 | 32.72 | 32.72 | 32.72 | -0.24% | 800 |
| Aug 22, 2025 | 32.64 | 32.80 | 32.64 | 32.80 | 32.80 | 3.44% | 600 |
| Aug 21, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | -0.88% | 100 |
| Aug 20, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -0.34% | - |
| Aug 19, 2025 | 31.56 | 32.10 | 31.56 | 32.10 | 32.10 | 2.79% | 1,000 |
| Aug 18, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -0.92% | 400 |
| Aug 15, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -0.38% | 100 |
| Aug 14, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 1.35% | - |