Terravest Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	36.470	36.490	36.010	36.010	35.271	9,407
2023-12-05	36.250	36.760	36.250	36.600	35.849	2,509
2023-12-04	37.200	37.280	36.600	36.740	35.986	3,861
2023-12-01	37.470	37.470	36.930	37.000	36.240	2,083
2023-11-30	37.010	37.270	36.990	37.010	36.250	9,634
2023-11-29	37.800	37.880	37.500	37.500	36.730	1,544
2023-11-28	37.230	37.250	36.990	37.250	36.485	12,983
2023-11-27	36.800	37.640	36.800	37.380	36.612	5,257
2023-11-24	37.500	37.500	37.000	37.100	36.338	2,030
2023-11-23	37.730	37.950	37.600	37.600	36.828	10,434
2023-11-22	37.400	37.510	37.000	37.350	36.583	4,282
2023-11-21	37.250	37.310	36.955	37.180	36.417	10,653
2023-11-20	37.650	37.750	37.400	37.400	36.632	1,298
2023-11-17	37.080	37.750	37.080	37.750	36.975	1,323
2023-11-16	36.990	37.290	36.850	37.000	36.240	1,587
2023-11-15	37.710	37.750	36.850	36.850	36.093	5,963
2023-11-14	37.480	37.610	37.250	37.600	36.828	2,801
2023-11-13	37.750	37.750	37.370	37.640	36.867	1,631
2023-11-10	37.970	37.970	37.560	37.560	36.789	1,532
2023-11-09	37.550	37.850	37.100	37.700	36.926	1,390
2023-11-08	38.000	38.000	37.580	37.900	37.122	1,230
2023-11-07	39.990	39.990	38.000	38.310	37.523	5,657
2023-11-06	38.210	39.000	38.120	38.700	37.905	6,033
2023-11-03	37.800	38.560	37.800	38.440	37.651	7,074
2023-11-02	35.150	37.560	35.140	37.330	36.564	16,883
2023-11-01	32.920	35.310	32.750	34.980	34.262	67,283
2023-10-31	31.100	32.980	31.100	32.740	32.068	8,165
2023-10-30	31.280	32.140	30.450	31.080	30.442	15,227
2023-10-27	32.140	32.250	31.500	32.010	31.353	2,293
2023-10-26	32.760	32.980	32.140	32.140	31.480	5,530
2023-10-25	32.750	33.320	32.750	33.000	32.322	3,800
2023-10-24	34.090	34.150	33.580	33.750	33.057	9,073
2023-10-23	34.670	35.100	34.170	34.250	33.547	8,098
2023-10-20	34.870	35.000	34.370	34.990	34.272	3,202
2023-10-19	35.410	35.650	35.000	35.000	34.281	4,092
2023-10-18	36.170	36.170	35.600	35.660	34.928	4,005
2023-10-17	36.350	36.450	36.000	36.300	35.555	2,049
2023-10-16	34.520	37.000	34.520	36.500	35.751	7,015
2023-10-13	36.690	36.750	36.350	36.500	35.751	971
2023-10-12	36.750	36.940	36.460	36.660	35.907	2,179
2023-10-11	37.230	37.230	36.550	36.750	35.995	3,232
2023-10-10	37.020	37.150	36.770	37.150	36.387	4,971
2023-10-06	37.380	37.380	36.940	37.050	36.289	2,299
2023-10-05	36.500	37.620	36.370	37.440	36.671	3,158
2023-10-04	36.000	36.550	35.890	36.300	35.555	6,086
2023-10-03	36.020	36.850	36.000	36.450	35.702	5,177
2023-10-02	39.480	39.480	37.850	37.890	37.112	1,538
2023-09-29	38.370	38.370	37.540	38.000	37.220	4,117
2023-09-28	38.480	38.720	38.110	38.500	37.709	9,580
2023-09-27	37.760	37.910	37.420	37.910	37.009	3,776
2023-09-26	38.250	38.450	37.900	37.900	36.999	5,734
2023-09-25	37.850	38.090	37.320	37.990	37.087	5,460
2023-09-22	37.360	38.110	37.270	37.990	37.087	9,069
2023-09-21	37.510	37.790	36.310	37.500	36.609	5,487
2023-09-20	38.900	38.900	37.220	37.400	36.511	5,367
2023-09-19	38.970	38.970	37.860	38.640	37.722	6,160
2023-09-18	39.280	39.280	38.600	38.840	37.917	15,126
2023-09-15	37.990	39.570	37.990	38.925	38.000	11,679
2023-09-14	37.250	37.980	37.250	37.950	37.048	4,538
2023-09-13	37.110	37.250	37.050	37.250	36.365	5,754

← NewerPage 13 of 21 · 1,249 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.