Harvest Travel & Leisure Index ETF (TSX:TRVL)
Canada
· Delayed Price · Currency is CAD 28.34
-0.18 (-0.63%)
May 30, 2025, 4:00 PM EDT
TSX:TRVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 29.02 | 29.17 | 29.02 | 29.17 | - | 1.64% | 1,700 |
| Jun 5, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | - | -0.03% | 100 |
| Jun 4, 2025 | 28.73 | 28.73 | 28.61 | 28.71 | - | -0.35% | 600 |
| Jun 3, 2025 | 28.45 | 28.81 | 28.45 | 28.81 | - | 1.23% | 600 |
| Jun 2, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | - | 0.42% | 200 |
| May 30, 2025 | 28.49 | 28.49 | 28.34 | 28.34 | - | -0.63% | 300 |
| May 29, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | - | -0.24% | 600 |
| May 28, 2025 | 28.67 | 28.67 | 28.59 | 28.59 | - | -0.21% | 1,700 |
| May 27, 2025 | 27.90 | 28.65 | 27.90 | 28.65 | - | 2.14% | 800 |
| May 26, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | - | 0.11% | 200 |
| May 23, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | - | 0.65% | - |
| May 22, 2025 | 27.90 | 27.90 | 27.84 | 27.84 | - | -0.22% | 400 |
| May 21, 2025 | 27.95 | 28.00 | 27.85 | 27.90 | - | -3.07% | 900 |
| May 20, 2025 | 29.09 | 29.09 | 28.70 | 28.79 | - | -1.99% | 1,500 |
| May 16, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | - | 0.65% | 1,900 |
| May 15, 2025 | 29.15 | 29.23 | 29.14 | 29.18 | - | -0.17% | 1,400 |
| May 14, 2025 | 29.48 | 29.51 | 29.18 | 29.23 | - | -0.34% | 1,000 |
| May 13, 2025 | 29.35 | 29.46 | 29.32 | 29.33 | - | 1.59% | 600 |
| May 12, 2025 | 29.00 | 29.00 | 28.87 | 28.87 | - | 3.18% | 1,000 |
| May 9, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | - | 0.32% | 200 |
| May 8, 2025 | 27.55 | 27.98 | 27.55 | 27.89 | - | 2.31% | 400 |
| May 7, 2025 | 26.98 | 27.26 | 26.98 | 27.26 | - | 1.87% | 600 |
| May 6, 2025 | 26.78 | 26.78 | 26.76 | 26.76 | - | -1.40% | 200 |
| May 5, 2025 | 26.64 | 27.14 | 26.63 | 27.14 | - | 0.63% | 4,000 |
| May 2, 2025 | 26.64 | 26.97 | 26.64 | 26.97 | - | 2.59% | 700 |
| May 1, 2025 | 25.85 | 26.34 | 25.85 | 26.29 | - | 2.94% | 2,600 |
| Apr 30, 2025 | 25.19 | 25.57 | 25.19 | 25.54 | - | -1.88% | 2,200 |
| Apr 29, 2025 | 25.87 | 26.06 | 25.78 | 26.03 | - | 1.24% | 500 |
| Apr 28, 2025 | 25.67 | 25.71 | 25.67 | 25.71 | - | 0.51% | 300 |
| Apr 25, 2025 | 25.38 | 25.58 | 25.38 | 25.58 | - | -0.27% | 500 |
| Apr 24, 2025 | 25.42 | 25.70 | 25.42 | 25.65 | - | 1.42% | 600 |
| Apr 23, 2025 | 25.54 | 25.54 | 25.29 | 25.29 | - | 4.12% | 6,800 |
| Apr 22, 2025 | 24.44 | 24.44 | 24.29 | 24.29 | - | 2.58% | 2,500 |
| Apr 21, 2025 | 23.61 | 23.69 | 23.60 | 23.68 | - | -2.91% | 900 |
| Apr 17, 2025 | 24.44 | 24.44 | 24.39 | 24.39 | - | 0.95% | 200 |
| Apr 16, 2025 | 24.61 | 24.63 | 24.16 | 24.16 | - | -2.15% | 500 |
| Apr 15, 2025 | 24.63 | 24.72 | 24.63 | 24.69 | - | 1.44% | 2,200 |
| Apr 14, 2025 | 24.67 | 24.67 | 24.34 | 24.34 | - | -0.65% | 300 |
| Apr 11, 2025 | 23.84 | 24.54 | 23.83 | 24.50 | - | 0.43% | 2,500 |
| Apr 10, 2025 | 24.89 | 24.89 | 24.36 | 24.40 | - | -6.89% | 500 |
| Apr 9, 2025 | 23.68 | 26.29 | 23.25 | 26.20 | - | 12.74% | 20,600 |
| Apr 8, 2025 | 24.50 | 24.50 | 23.12 | 23.24 | - | -0.81% | 5,600 |
| Apr 7, 2025 | 23.01 | 24.67 | 22.88 | 23.43 | - | -2.01% | 11,100 |
| Apr 4, 2025 | 24.31 | 24.35 | 23.91 | 23.91 | - | -3.74% | 2,300 |
| Apr 3, 2025 | 26.00 | 26.00 | 24.81 | 24.84 | - | -9.28% | 1,500 |
| Apr 2, 2025 | 26.43 | 27.40 | 26.43 | 27.38 | - | 2.16% | 2,100 |
| Apr 1, 2025 | 26.74 | 26.82 | 26.74 | 26.80 | - | -1.47% | 2,300 |
| Mar 31, 2025 | 26.51 | 27.20 | 26.51 | 27.20 | - | 0.55% | 600 |
| Mar 28, 2025 | 27.02 | 27.05 | 27.00 | 27.05 | - | -2.91% | 400 |
| Mar 27, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | - | -1.59% | 200 |