Terravest Capital Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 116.00 | 116.00 | 112.88 | 113.13 | 113.13 | 29,482 |
| 2026-10-16 | 115.02 | 116.71 | 114.43 | 114.61 | 114.61 | 42,231 |
| 2026-10-15 | 112.05 | 113.93 | 110.44 | 113.81 | 113.81 | 53,300 |
| 2026-10-14 | 116.09 | 116.22 | 111.21 | 111.33 | 111.33 | 70,700 |
| 2026-10-13 | 112.00 | 117.26 | 110.57 | 117.08 | 117.08 | 112,600 |
| 2026-10-09 | 107.01 | 111.47 | 106.55 | 110.29 | 110.29 | 34,900 |
| 2026-10-08 | 110.87 | 110.87 | 106.06 | 109.45 | 109.45 | 136,300 |
| 2026-10-07 | 111.05 | 111.51 | 109.75 | 110.87 | 110.87 | 40,800 |
| 2026-10-06 | 110.31 | 113.71 | 110.31 | 111.50 | 111.50 | 31,300 |
| 2026-10-05 | 110.42 | 113.83 | 109.57 | 113.04 | 113.04 | 37,800 |
| 2026-10-02 | 111.01 | 111.93 | 109.37 | 110.69 | 110.69 | 79,500 |
| 2026-10-01 | 108.52 | 112.85 | 108.52 | 112.57 | 112.57 | 79,800 |
| 2026-09-30 | 110.26 | 111.84 | 110.26 | 110.46 | 110.46 | 29,600 |
| 2026-09-29 | 112.71 | 112.71 | 109.31 | 110.46 | 110.46 | 72,100 |
| 2026-09-28 | 114.64 | 115.33 | 112.44 | 112.85 | 112.65 | 37,500 |
| 2026-09-25 | 115.70 | 115.84 | 111.60 | 114.40 | 114.20 | 64,878 |
| 2026-09-24 | 115.18 | 116.36 | 114.86 | 115.70 | 115.49 | 34,785 |
| 2026-09-23 | 117.71 | 117.71 | 115.10 | 115.90 | 115.69 | 67,721 |
| 2026-09-22 | 117.46 | 120.72 | 116.97 | 117.88 | 117.67 | 52,156 |
| 2026-09-21 | 117.29 | 118.55 | 116.25 | 116.92 | 116.71 | 34,679 |
| 2026-09-18 | 115.37 | 118.31 | 114.63 | 118.15 | 117.94 | 76,729 |
| 2026-09-17 | 116.10 | 118.29 | 114.92 | 115.37 | 115.17 | 45,020 |
| 2026-09-16 | 114.63 | 118.24 | 113.00 | 115.97 | 115.76 | 69,318 |
| 2026-09-15 | 115.35 | 115.57 | 111.66 | 112.93 | 112.73 | 121,246 |
| 2026-09-14 | 117.81 | 117.81 | 114.64 | 115.35 | 115.15 | 60,794 |
| 2026-09-11 | 118.38 | 119.40 | 118.27 | 118.41 | 118.20 | 49,663 |
| 2026-09-10 | 119.52 | 121.77 | 118.01 | 118.51 | 118.30 | 61,530 |
| 2026-09-09 | 121.08 | 121.49 | 118.92 | 119.52 | 119.31 | 44,027 |
| 2026-09-08 | 123.23 | 123.80 | 119.18 | 120.51 | 120.30 | 64,188 |
| 2026-09-04 | 118.88 | 123.88 | 118.88 | 123.77 | 123.55 | 55,132 |
| 2026-09-03 | 117.85 | 119.79 | 117.28 | 118.95 | 118.74 | 41,474 |
| 2026-09-02 | 115.10 | 119.07 | 112.99 | 117.78 | 117.57 | 89,591 |
| 2026-09-01 | 118.15 | 118.15 | 115.00 | 116.08 | 115.87 | 47,955 |
| 2026-08-31 | 116.68 | 117.93 | 115.50 | 117.42 | 117.21 | 40,491 |
| 2026-08-28 | 114.76 | 116.00 | 114.12 | 115.01 | 114.81 | 62,155 |
| 2026-08-27 | 115.00 | 116.90 | 113.87 | 115.95 | 115.74 | 47,165 |
| 2026-08-26 | 117.88 | 118.56 | 114.06 | 114.58 | 114.38 | 76,898 |
| 2026-08-25 | 118.16 | 120.00 | 117.59 | 117.88 | 117.67 | 24,562 |
| 2026-08-24 | 121.30 | 122.14 | 117.34 | 118.16 | 117.95 | 64,118 |
| 2026-08-21 | 117.90 | 123.14 | 116.51 | 121.74 | 121.52 | 48,851 |
| 2026-08-20 | 118.13 | 120.40 | 116.00 | 118.62 | 118.41 | 57,971 |
| 2026-08-19 | 120.36 | 120.36 | 116.25 | 117.70 | 117.49 | 46,356 |
| 2026-08-18 | 119.93 | 119.93 | 116.77 | 117.99 | 117.78 | 63,511 |
| 2026-08-17 | 127.94 | 129.65 | 119.23 | 119.54 | 119.33 | 123,669 |
| 2026-08-14 | 133.25 | 138.01 | 127.58 | 129.77 | 129.54 | 101,456 |
| 2026-08-13 | 127.50 | 140.99 | 125.41 | 133.43 | 133.19 | 311,713 |
| 2026-08-12 | 123.00 | 125.82 | 122.27 | 122.57 | 122.35 | 55,753 |
| 2026-08-11 | 123.16 | 126.44 | 123.00 | 124.22 | 124.00 | 59,516 |
| 2026-08-10 | 119.97 | 122.38 | 119.19 | 122.17 | 121.95 | 48,260 |
| 2026-08-07 | 119.67 | 121.44 | 118.04 | 120.43 | 120.22 | 39,119 |
| 2026-08-06 | 118.90 | 120.90 | 117.86 | 119.91 | 119.70 | 50,226 |
| 2026-08-05 | 118.17 | 119.44 | 114.84 | 118.53 | 118.32 | 61,898 |
| 2026-08-04 | 118.70 | 119.50 | 115.48 | 116.41 | 116.20 | 110,713 |
| 2026-07-31 | 121.86 | 124.97 | 114.11 | 114.23 | 114.03 | 132,710 |
| 2026-07-30 | 117.80 | 124.57 | 117.80 | 124.05 | 123.83 | 72,851 |
| 2026-07-29 | 118.64 | 122.00 | 117.75 | 121.14 | 120.93 | 61,852 |
| 2026-07-28 | 120.34 | 121.00 | 118.08 | 119.85 | 119.64 | 44,151 |
| 2026-07-27 | 119.90 | 121.32 | 118.55 | 121.13 | 120.92 | 76,668 |
| 2026-07-24 | 115.99 | 120.00 | 115.74 | 119.87 | 119.66 | 74,587 |
| 2026-07-23 | 119.46 | 119.46 | 115.00 | 115.92 | 115.71 | 66,454 |
Page 1 of 5 · 251 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.2000 CAD |
| 2026-06-30 | 0.2000 CAD |
| 2026-03-31 | 0.2000 CAD |
| 2025-12-31 | 0.2000 CAD |
| 2025-09-29 | 0.1750 CAD |
| 2025-06-30 | 0.1750 CAD |
| 2025-03-31 | 0.1750 CAD |
| 2024-12-31 | 0.1750 CAD |
| 2024-09-27 | 0.1500 CAD |
| 2024-06-28 | 0.1500 CAD |
| 2024-03-27 | 0.1500 CAD |
| 2023-12-28 | 0.1500 CAD |
| 2023-09-28 | 0.1250 CAD |
| 2023-06-29 | 0.1250 CAD |
| 2023-03-30 | 0.1250 CAD |
| 2022-12-29 | 0.1250 CAD |
| 2022-09-28 | 0.1000 CAD |
| 2022-06-29 | 0.1000 CAD |
| 2022-03-30 | 0.1000 CAD |
| 2021-12-30 | 0.1000 CAD |
| 2021-09-28 | 0.1000 CAD |
| 2021-06-29 | 0.1000 CAD |
| 2021-03-30 | 0.1000 CAD |
| 2020-12-30 | 0.1000 CAD |
| 2020-09-29 | 0.1000 CAD |
| 2020-06-29 | 0.1000 CAD |
| 2020-03-30 | 0.1000 CAD |
| 2019-12-30 | 0.1000 CAD |
| 2019-09-27 | 0.1000 CAD |
| 2019-06-27 | 0.1000 CAD |
| 2019-03-28 | 0.1000 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.