Terravest Capital Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 93.290 | 95.310 | 93.290 | 94.630 | 93.416 | 34,521 |
| 2024-08-23 | 91.160 | 92.640 | 90.490 | 92.640 | 91.451 | 31,953 |
| 2024-08-22 | 93.960 | 93.960 | 90.320 | 90.620 | 89.457 | 41,867 |
| 2024-08-21 | 93.000 | 93.550 | 91.620 | 92.110 | 90.928 | 35,979 |
| 2024-08-20 | 93.000 | 93.540 | 89.600 | 91.620 | 90.444 | 36,219 |
| 2024-08-19 | 94.000 | 94.970 | 90.920 | 91.300 | 90.129 | 32,745 |
| 2024-08-16 | 94.010 | 95.000 | 91.590 | 94.520 | 93.307 | 61,426 |
| 2024-08-15 | 90.390 | 96.840 | 90.390 | 95.750 | 94.521 | 86,083 |
| 2024-08-14 | 81.000 | 91.000 | 81.000 | 90.400 | 89.240 | 112,786 |
| 2024-08-13 | 76.500 | 78.790 | 76.500 | 78.510 | 77.503 | 12,303 |
| 2024-08-12 | 76.890 | 77.910 | 76.450 | 76.980 | 75.992 | 14,991 |
| 2024-08-09 | 77.900 | 77.900 | 75.440 | 76.460 | 75.479 | 30,385 |
| 2024-08-08 | 73.120 | 77.420 | 73.010 | 76.680 | 75.696 | 29,436 |
| 2024-08-07 | 76.600 | 78.170 | 73.000 | 73.190 | 72.251 | 88,237 |
| 2024-08-06 | 75.000 | 78.370 | 75.000 | 76.600 | 75.617 | 29,233 |
| 2024-08-02 | 78.930 | 79.690 | 76.100 | 77.300 | 76.308 | 101,941 |
| 2024-08-01 | 81.030 | 81.690 | 79.500 | 81.190 | 80.148 | 67,931 |
| 2024-07-31 | 80.650 | 82.380 | 80.290 | 81.880 | 80.829 | 31,468 |
| 2024-07-30 | 82.990 | 83.000 | 80.680 | 80.680 | 79.645 | 21,750 |
| 2024-07-29 | 81.410 | 83.920 | 80.910 | 83.130 | 82.063 | 39,281 |
| 2024-07-26 | 77.530 | 81.990 | 77.530 | 81.700 | 80.652 | 58,939 |
| 2024-07-25 | 76.330 | 79.550 | 76.330 | 78.900 | 77.888 | 38,485 |
| 2024-07-24 | 80.000 | 80.570 | 77.720 | 77.860 | 76.861 | 30,858 |
| 2024-07-23 | 78.010 | 80.250 | 77.790 | 79.700 | 78.677 | 35,491 |
| 2024-07-22 | 77.250 | 78.490 | 77.100 | 78.220 | 77.216 | 26,743 |
| 2024-07-19 | 74.620 | 77.210 | 74.590 | 76.780 | 75.795 | 17,208 |
| 2024-07-18 | 74.040 | 75.860 | 73.170 | 73.940 | 72.991 | 17,924 |
| 2024-07-17 | 74.780 | 75.910 | 74.000 | 74.340 | 73.386 | 37,490 |
| 2024-07-16 | 71.860 | 74.790 | 71.790 | 74.790 | 73.830 | 23,406 |
| 2024-07-15 | 72.710 | 73.650 | 71.760 | 72.000 | 71.076 | 19,832 |
| 2024-07-12 | 72.330 | 73.120 | 71.540 | 73.120 | 72.182 | 13,914 |
| 2024-07-11 | 73.900 | 73.900 | 71.425 | 71.890 | 70.968 | 21,122 |
| 2024-07-10 | 73.000 | 73.800 | 72.450 | 73.260 | 72.320 | 11,186 |
| 2024-07-09 | 70.790 | 73.380 | 70.520 | 73.380 | 72.438 | 17,761 |
| 2024-07-08 | 70.960 | 71.430 | 69.800 | 70.950 | 70.040 | 12,269 |
| 2024-07-05 | 70.550 | 71.320 | 70.100 | 70.370 | 69.467 | 24,751 |
| 2024-07-04 | 71.460 | 71.820 | 70.880 | 71.600 | 70.681 | 9,829 |
| 2024-07-03 | 71.400 | 71.560 | 69.710 | 70.170 | 69.270 | 18,994 |
| 2024-07-02 | 72.630 | 72.630 | 71.240 | 71.890 | 70.968 | 18,637 |
| 2024-06-28 | 72.990 | 73.640 | 71.830 | 72.290 | 71.362 | 22,782 |
| 2024-06-27 | 72.650 | 73.540 | 71.500 | 73.540 | 72.448 | 14,998 |
| 2024-06-26 | 71.790 | 72.260 | 71.500 | 71.760 | 70.695 | 17,945 |
| 2024-06-25 | 71.630 | 72.090 | 71.500 | 71.770 | 70.705 | 13,011 |
| 2024-06-24 | 68.580 | 72.000 | 68.580 | 71.770 | 70.705 | 19,968 |
| 2024-06-21 | 70.500 | 71.940 | 67.660 | 68.990 | 67.966 | 133,883 |
| 2024-06-20 | 72.240 | 73.160 | 70.670 | 70.990 | 69.936 | 54,141 |
| 2024-06-19 | 71.800 | 72.950 | 71.110 | 71.940 | 70.872 | 21,315 |
| 2024-06-18 | 69.310 | 71.670 | 69.010 | 70.840 | 69.788 | 133,333 |
| 2024-06-17 | 69.780 | 72.580 | 69.500 | 70.000 | 68.961 | 102,051 |
| 2024-06-14 | 73.330 | 73.560 | 70.630 | 71.200 | 70.143 | 60,312 |
| 2024-06-13 | 74.550 | 75.100 | 72.670 | 72.670 | 71.591 | 23,189 |
| 2024-06-12 | 75.100 | 75.100 | 74.120 | 74.770 | 73.660 | 49,633 |
| 2024-06-11 | 76.010 | 76.010 | 74.250 | 75.100 | 73.985 | 102,583 |
| 2024-06-10 | 75.940 | 77.400 | 75.130 | 75.440 | 74.320 | 127,195 |
| 2024-06-07 | 75.240 | 76.140 | 74.100 | 74.720 | 73.611 | 109,659 |
| 2024-06-06 | 75.250 | 76.500 | 74.490 | 74.520 | 73.414 | 22,723 |
| 2024-06-05 | 75.980 | 76.500 | 75.030 | 75.500 | 74.379 | 19,688 |
| 2024-06-04 | 76.440 | 76.450 | 74.200 | 74.660 | 73.552 | 54,188 |
| 2024-06-03 | 74.850 | 76.480 | 73.010 | 74.900 | 73.788 | 30,354 |
| 2024-05-31 | 74.680 | 75.200 | 73.720 | 74.310 | 73.207 | 35,097 |
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.