Harvest Travel & Leisure Index ETF Class U units (TRVL-U.TO)
Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
At close: 03:39PM EDT
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| May 31, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| May 30, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| May 29, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| May 28, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| May 27, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| May 24, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| May 23, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| May 22, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| May 21, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| May 17, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 800 |
| May 16, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 1,000 |
| May 15, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 800 |
| May 14, 2024 | 22.88 | 22.88 | 22.86 | 22.86 | 22.86 | 300 |
| May 13, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| May 10, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| May 09, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| May 08, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| May 07, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| May 06, 2024 | 22.62 | 22.90 | 22.62 | 22.90 | 22.90 | 310 |
| May 03, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| May 02, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| May 01, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| Apr 30, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| Apr 29, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| Apr 26, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| Apr 25, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| Apr 24, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| Apr 23, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| Apr 22, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| Apr 19, 2024 | 22.42 | 22.43 | 22.42 | 22.43 | 22.43 | 500 |
| Apr 18, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| Apr 17, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| Apr 16, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| Apr 15, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| Apr 12, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| Apr 11, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 1,564 |
| Apr 10, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| Apr 09, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| Apr 08, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 500 |
| Apr 05, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 3,300 |
| Apr 04, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| Apr 03, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| Apr 02, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| Apr 01, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| Mar 28, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| Mar 27, 2024 | 23.91 | 23.99 | 23.91 | 23.98 | 23.98 | 1,500 |
| Mar 26, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| Mar 25, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| Mar 22, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| Mar 21, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| Mar 20, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| Mar 19, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| Mar 18, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| Mar 15, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| Mar 14, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 100 |
| Mar 13, 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| Mar 12, 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| Mar 11, 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| Mar 08, 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| Mar 07, 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 100 |
| Mar 06, 2024 | 23.06 | 23.16 | 23.06 | 23.16 | 23.16 | 589 |
| Mar 05, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| Mar 04, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| Mar 01, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| Feb 29, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 100 |
| Feb 28, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| Feb 27, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 300 |
| Feb 26, 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| Feb 23, 2024 | 23.16 | 23.16 | 23.08 | 23.08 | 23.08 | 800 |
| Feb 22, 2024 | 22.99 | 23.28 | 22.99 | 23.28 | 23.28 | 733 |
| Feb 21, 2024 | 22.37 | 22.70 | 22.37 | 22.70 | 22.70 | 1,220 |
| Feb 20, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| Feb 16, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| Feb 15, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| Feb 14, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| Feb 13, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 200 |
| Feb 12, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Feb 09, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Feb 08, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Feb 07, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Feb 06, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Feb 05, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Feb 02, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Feb 01, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 2,000 |
| Jan 31, 2024 | 22.64 | 22.65 | 22.64 | 22.65 | 22.65 | 700 |
| Jan 30, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| Jan 29, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| Jan 26, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| Jan 25, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| Jan 24, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 500 |
| Jan 23, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 200 |
| Jan 22, 2024 | 22.26 | 22.26 | 22.14 | 22.14 | 22.14 | 200 |
| Jan 19, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| Jan 18, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| Jan 17, 2024 | 21.72 | 21.72 | 21.70 | 21.70 | 21.70 | 1,900 |
| Jan 16, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 300 |
| Jan 15, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| Jan 12, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| Jan 11, 2024 | 22.18 | 22.18 | 22.16 | 22.16 | 22.16 | 400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.