Harvest Travel & Leisure Index ETF (TSX:TRVL)
Canada
· Delayed Price · Currency is CAD 25.58
-0.07 (-0.27%)
Apr 25, 2025, 4:00 PM EDT
TSX:TRVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | - | - | - |
| Mar 25, 2025 | 28.51 | 28.51 | 28.29 | 28.31 | - | -0.46% | 1,100 |
| Mar 24, 2025 | 27.98 | 28.44 | 27.98 | 28.44 | - | 2.05% | 1,700 |
| Mar 21, 2025 | 27.51 | 27.87 | 27.51 | 27.87 | - | -0.46% | 2,700 |
| Mar 20, 2025 | 27.75 | 28.15 | 27.75 | 28.00 | - | -0.18% | 8,000 |
| Mar 19, 2025 | 27.16 | 28.24 | 27.16 | 28.05 | - | 2.30% | 5,500 |
| Mar 18, 2025 | 27.71 | 27.71 | 27.28 | 27.42 | - | -2.14% | 1,100 |
| Mar 17, 2025 | 27.57 | 28.02 | 27.57 | 28.02 | - | 2.11% | 1,100 |
| Mar 14, 2025 | 26.97 | 27.44 | 26.97 | 27.44 | - | 2.16% | 1,300 |
| Mar 13, 2025 | 27.42 | 27.42 | 26.80 | 26.86 | - | -1.77% | 4,200 |
| Mar 12, 2025 | 27.72 | 27.90 | 27.23 | 27.35 | - | -1.49% | 2,400 |
| Mar 11, 2025 | 28.05 | 28.05 | 27.45 | 27.76 | - | -2.05% | 2,900 |
| Mar 10, 2025 | 28.68 | 28.68 | 28.33 | 28.34 | - | -3.18% | 900 |
| Mar 7, 2025 | 29.00 | 29.27 | 28.67 | 29.27 | - | - | 5,000 |
| Mar 6, 2025 | 30.01 | 30.02 | 29.27 | 29.27 | - | -3.81% | 3,800 |
| Mar 5, 2025 | 30.01 | 30.43 | 30.01 | 30.43 | - | 0.53% | 700 |
| Mar 4, 2025 | 30.50 | 30.50 | 30.11 | 30.27 | - | -3.90% | 7,400 |
| Mar 3, 2025 | 31.70 | 31.73 | 31.50 | 31.50 | - | -0.10% | 8,800 |
| Feb 28, 2025 | 31.40 | 31.53 | 31.06 | 31.53 | - | 0.03% | 1,200 |
| Feb 27, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | - | -0.10% | - |
| Feb 26, 2025 | 31.73 | 31.73 | 31.54 | 31.55 | - | 1.32% | 800 |
| Feb 25, 2025 | 31.07 | 31.14 | 30.85 | 31.14 | - | 0.06% | 1,500 |
| Feb 24, 2025 | 31.00 | 31.12 | 30.95 | 31.12 | - | 1.04% | 2,000 |
| Feb 21, 2025 | 31.90 | 31.90 | 30.80 | 30.80 | - | -2.72% | 1,200 |
| Feb 20, 2025 | 31.56 | 31.66 | 31.56 | 31.66 | - | -2.31% | 500 |
| Feb 19, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | - | 0.22% | - |
| Feb 18, 2025 | 32.18 | 32.34 | 32.18 | 32.34 | - | 0.25% | 300 |
| Feb 14, 2025 | 32.04 | 32.26 | 32.04 | 32.26 | - | 1.64% | 1,600 |
| Feb 13, 2025 | 32.00 | 32.00 | 31.60 | 31.74 | - | -0.81% | 900 |