Terravest Capital Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	56.650	57.000	56.320	56.380	55.403	5,792
2024-03-04	57.000	57.750	56.520	56.650	55.669	13,514
2024-03-01	56.010	56.650	56.000	56.650	55.669	3,999
2024-02-29	57.980	57.980	55.720	55.740	54.774	15,474
2024-02-28	56.130	56.430	55.580	55.610	54.647	9,850
2024-02-27	57.230	58.660	56.230	56.270	55.295	25,533
2024-02-26	55.400	57.190	54.510	56.690	55.708	28,887
2024-02-23	56.980	56.980	54.900	55.370	54.411	15,846
2024-02-22	56.790	57.550	55.740	55.780	54.814	22,150
2024-02-21	59.980	59.980	55.740	56.000	55.030	13,980
2024-02-20	56.490	57.390	56.345	56.700	55.718	9,558
2024-02-16	56.500	57.000	56.030	56.550	55.570	21,514
2024-02-15	56.090	56.490	55.040	56.490	55.511	17,498
2024-02-14	54.840	56.280	54.610	56.100	55.128	15,146
2024-02-13	55.550	55.550	54.400	54.790	53.841	11,231
2024-02-12	53.790	56.850	53.620	55.520	54.558	22,768
2024-02-09	56.250	56.250	53.540	53.760	52.829	15,148
2024-02-08	56.000	61.700	54.960	55.550	54.588	48,154
2024-02-07	51.500	55.660	51.360	55.000	54.047	80,916
2024-02-06	51.490	52.450	51.360	51.500	50.608	13,103
2024-02-05	48.750	52.190	48.740	51.490	50.598	22,128
2024-02-02	47.210	48.750	47.190	48.750	47.905	5,114
2024-02-01	48.730	48.730	46.960	47.480	46.657	11,653
2024-01-31	49.000	49.000	48.390	48.600	47.758	3,250
2024-01-30	49.700	49.940	49.150	49.150	48.298	13,523
2024-01-29	49.750	49.940	49.440	49.930	49.065	5,746
2024-01-26	49.930	49.940	49.080	49.750	48.888	20,310
2024-01-25	45.820	48.950	45.820	48.390	47.552	10,878
2024-01-24	44.890	46.740	44.890	46.500	45.694	12,509
2024-01-23	44.650	44.900	44.650	44.900	44.122	4,009
2024-01-22	44.600	44.890	44.600	44.750	43.975	5,450
2024-01-19	44.320	44.550	44.310	44.550	43.778	3,510
2024-01-18	44.500	44.650	44.310	44.310	43.542	3,541
2024-01-17	44.200	44.750	44.190	44.600	43.827	4,116
2024-01-16	44.860	44.860	44.380	44.510	43.739	2,851
2024-01-15	44.000	44.750	43.890	44.750	43.975	21,574
2024-01-12	44.540	44.550	44.430	44.550	43.778	1,182
2024-01-11	44.890	44.890	44.440	44.600	43.827	6,674
2024-01-10	44.220	44.840	43.940	44.840	44.063	15,323
2024-01-09	44.000	44.220	42.910	43.860	43.100	8,889
2024-01-08	43.790	44.230	43.790	44.000	43.238	3,096
2024-01-05	43.980	44.230	43.750	44.010	43.248	9,281
2024-01-04	44.490	44.490	43.720	43.850	43.090	2,911
2024-01-03	43.990	44.180	43.190	44.180	43.415	3,052
2024-01-02	44.110	44.110	43.700	43.800	43.041	3,869
2023-12-29	44.750	44.750	44.060	44.250	43.483	4,625
2023-12-28	45.510	45.510	44.040	44.600	43.827	9,170
2023-12-27	42.120	45.950	42.120	45.950	45.007	10,021
2023-12-22	42.100	42.120	41.520	42.120	41.255	2,901
2023-12-21	40.550	40.960	40.500	40.700	39.864	5,574
2023-12-20	40.950	41.020	40.550	40.550	39.717	1,820
2023-12-19	42.080	42.080	40.750	40.950	40.109	3,391
2023-12-18	40.260	41.650	40.260	41.470	40.619	4,446
2023-12-15	41.990	41.990	40.360	40.850	40.011	6,271
2023-12-14	42.020	42.440	41.340	41.450	40.599	8,349
2023-12-13	35.860	42.570	35.860	42.000	41.138	23,105
2023-12-12	36.740	37.750	36.740	37.750	36.975	1,500
2023-12-11	35.020	36.750	35.020	36.650	35.897	2,274
2023-12-08	35.680	35.920	35.680	35.850	35.114	607
2023-12-07	36.800	36.800	35.730	35.900	35.163	3,765

← NewerPage 12 of 21 · 1,254 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.