Terravest Capital Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 75.500 | 75.870 | 72.780 | 73.160 | 72.074 | 36,819 |
| 2024-05-29 | 77.600 | 77.600 | 75.170 | 75.670 | 74.547 | 32,017 |
| 2024-05-28 | 77.960 | 77.960 | 76.530 | 77.000 | 75.857 | 47,765 |
| 2024-05-27 | 77.500 | 78.100 | 76.120 | 76.750 | 75.611 | 54,385 |
| 2024-05-24 | 77.030 | 79.140 | 77.030 | 77.510 | 76.359 | 27,003 |
| 2024-05-23 | 78.000 | 78.430 | 75.980 | 76.420 | 75.286 | 35,407 |
| 2024-05-22 | 78.980 | 79.000 | 77.730 | 78.000 | 76.842 | 101,495 |
| 2024-05-21 | 80.250 | 80.250 | 77.730 | 78.300 | 77.138 | 41,181 |
| 2024-05-17 | 77.050 | 79.520 | 76.980 | 78.610 | 77.443 | 23,915 |
| 2024-05-16 | 79.200 | 79.250 | 77.760 | 78.010 | 76.852 | 46,861 |
| 2024-05-15 | 78.650 | 79.510 | 78.250 | 78.880 | 77.709 | 27,666 |
| 2024-05-14 | 76.510 | 79.300 | 76.510 | 78.700 | 77.532 | 27,523 |
| 2024-05-13 | 79.000 | 79.510 | 76.760 | 77.400 | 76.251 | 46,322 |
| 2024-05-10 | 80.000 | 80.780 | 78.220 | 79.510 | 78.330 | 102,815 |
| 2024-05-09 | 78.650 | 82.930 | 78.500 | 80.120 | 78.931 | 268,506 |
| 2024-05-08 | 74.150 | 80.640 | 74.010 | 80.010 | 78.822 | 67,452 |
| 2024-05-07 | 73.580 | 75.130 | 73.000 | 74.010 | 72.911 | 25,181 |
| 2024-05-06 | 72.950 | 75.080 | 72.950 | 73.900 | 72.803 | 19,552 |
| 2024-05-03 | 73.000 | 74.210 | 73.000 | 73.180 | 72.094 | 14,269 |
| 2024-05-02 | 72.000 | 73.650 | 71.170 | 73.000 | 71.916 | 9,474 |
| 2024-05-01 | 71.800 | 73.150 | 70.980 | 72.200 | 71.128 | 26,423 |
| 2024-04-30 | 73.000 | 73.000 | 72.080 | 72.230 | 71.158 | 12,808 |
| 2024-04-29 | 74.060 | 74.100 | 72.590 | 73.320 | 72.232 | 24,169 |
| 2024-04-26 | 72.250 | 74.140 | 71.860 | 73.940 | 72.842 | 39,431 |
| 2024-04-25 | 72.210 | 72.210 | 70.860 | 71.610 | 70.547 | 8,361 |
| 2024-04-24 | 71.230 | 72.790 | 71.000 | 71.570 | 70.508 | 23,452 |
| 2024-04-23 | 68.530 | 70.380 | 68.530 | 70.380 | 69.335 | 20,729 |
| 2024-04-22 | 69.370 | 70.500 | 69.370 | 69.780 | 68.744 | 15,548 |
| 2024-04-19 | 69.100 | 70.650 | 68.990 | 69.480 | 68.449 | 17,029 |
| 2024-04-18 | 69.240 | 71.780 | 69.120 | 69.360 | 68.330 | 40,198 |
| 2024-04-17 | 71.500 | 73.030 | 70.750 | 71.190 | 70.133 | 24,491 |
| 2024-04-16 | 73.480 | 73.480 | 70.440 | 71.620 | 70.557 | 19,567 |
| 2024-04-15 | 71.500 | 74.670 | 71.500 | 73.000 | 71.916 | 66,788 |
| 2024-04-12 | 71.730 | 72.780 | 70.820 | 71.800 | 70.734 | 50,429 |
| 2024-04-11 | 69.980 | 71.800 | 69.355 | 71.730 | 70.665 | 34,563 |
| 2024-04-10 | 68.250 | 70.070 | 67.730 | 69.500 | 68.468 | 67,916 |
| 2024-04-09 | 67.730 | 68.270 | 65.800 | 68.100 | 67.089 | 48,615 |
| 2024-04-08 | 69.040 | 69.040 | 66.010 | 67.090 | 66.094 | 32,482 |
| 2024-04-05 | 65.180 | 67.790 | 65.180 | 67.010 | 66.015 | 22,546 |
| 2024-04-04 | 69.490 | 69.490 | 66.470 | 66.930 | 65.936 | 19,727 |
| 2024-04-03 | 67.720 | 69.790 | 65.700 | 68.490 | 67.473 | 85,023 |
| 2024-04-02 | 62.240 | 66.580 | 62.240 | 66.540 | 65.552 | 41,894 |
| 2024-04-01 | 58.910 | 61.030 | 58.910 | 61.030 | 60.124 | 13,172 |
| 2024-03-28 | 60.500 | 60.500 | 59.340 | 60.000 | 59.109 | 15,323 |
| 2024-03-27 | 60.000 | 61.470 | 59.870 | 60.790 | 59.888 | 38,295 |
| 2024-03-26 | 57.620 | 60.520 | 57.400 | 59.550 | 58.518 | 42,712 |
| 2024-03-25 | 57.000 | 59.000 | 56.840 | 57.840 | 56.838 | 37,776 |
| 2024-03-22 | 57.000 | 57.000 | 56.350 | 56.970 | 55.983 | 3,921 |
| 2024-03-21 | 56.980 | 56.990 | 55.980 | 56.810 | 55.826 | 9,820 |
| 2024-03-20 | 57.280 | 57.600 | 55.730 | 56.260 | 55.285 | 19,926 |
| 2024-03-19 | 57.490 | 57.660 | 56.220 | 57.110 | 56.121 | 11,211 |
| 2024-03-18 | 54.990 | 57.530 | 54.760 | 57.390 | 56.396 | 31,935 |
| 2024-03-15 | 53.160 | 56.000 | 53.000 | 54.600 | 53.654 | 16,633 |
| 2024-03-14 | 54.850 | 54.850 | 52.150 | 53.590 | 52.662 | 10,432 |
| 2024-03-13 | 55.240 | 55.330 | 53.910 | 53.960 | 53.025 | 9,243 |
| 2024-03-12 | 55.770 | 55.840 | 54.690 | 55.230 | 54.273 | 33,820 |
| 2024-03-11 | 55.490 | 55.500 | 54.980 | 54.990 | 54.037 | 3,829 |
| 2024-03-08 | 56.240 | 56.240 | 55.000 | 55.540 | 54.578 | 12,446 |
| 2024-03-07 | 55.500 | 56.005 | 55.490 | 56.000 | 55.030 | 8,414 |
| 2024-03-06 | 56.060 | 56.640 | 55.020 | 55.280 | 54.322 | 8,713 |
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.