Terravest Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	37.690	37.745	37.110	37.110	36.228	3,820
2023-09-11	39.350	39.350	36.970	37.450	36.560	7,622
2023-09-08	37.240	37.970	36.520	37.300	36.414	16,365
2023-09-07	35.790	37.300	35.790	37.300	36.414	4,582
2023-09-06	35.500	35.990	35.010	35.700	34.852	10,217
2023-09-05	35.900	35.900	35.320	35.400	34.559	4,182
2023-09-01	35.400	36.000	35.400	35.830	34.979	5,029
2023-08-31	35.160	35.450	35.110	35.450	34.608	2,503
2023-08-30	35.500	35.500	35.000	35.350	34.510	7,886
2023-08-29	36.030	36.140	36.000	36.080	35.223	1,705
2023-08-28	36.250	36.360	36.250	36.250	35.389	2,758
2023-08-25	36.250	36.420	36.130	36.340	35.476	5,097
2023-08-24	36.230	36.520	36.210	36.250	35.389	2,213
2023-08-23	36.250	36.400	36.180	36.290	35.428	3,456
2023-08-22	36.500	36.590	36.260	36.260	35.398	2,891
2023-08-21	36.730	36.730	36.350	36.410	35.545	3,756
2023-08-18	36.010	36.830	36.010	36.830	35.955	1,521
2023-08-17	36.010	36.770	36.000	36.770	35.896	2,753
2023-08-16	37.490	37.490	37.000	37.230	36.345	3,514
2023-08-15	36.390	37.400	36.250	37.380	36.492	6,288
2023-08-14	36.000	36.800	35.870	36.490	35.623	11,632
2023-08-11	37.820	37.820	35.000	35.620	34.774	18,523
2023-08-10	36.090	39.730	35.990	36.870	35.994	20,560
2023-08-09	34.800	35.950	34.610	35.950	35.096	11,063
2023-08-08	34.430	34.900	34.310	34.900	34.071	1,139
2023-08-04	34.400	34.430	34.100	34.430	33.612	653
2023-08-03	34.170	34.430	33.820	34.430	33.612	3,484
2023-08-02	34.580	34.580	33.830	34.000	33.192	3,813
2023-08-01	34.450	34.580	34.370	34.580	33.758	716
2023-07-31	34.660	34.660	34.140	34.310	33.495	4,575
2023-07-28	33.900	34.450	33.900	34.300	33.485	2,699
2023-07-27	34.960	34.960	33.600	33.600	32.802	3,855
2023-07-26	34.140	34.480	33.430	34.000	33.192	3,898
2023-07-25	34.550	34.820	33.850	34.660	33.836	9,121
2023-07-24	34.860	36.040	34.760	34.980	34.149	9,433
2023-07-21	33.620	35.360	33.620	34.530	33.709	13,144
2023-07-20	33.860	33.990	32.960	33.760	32.958	6,800
2023-07-19	31.000	34.000	31.000	34.000	33.192	5,277
2023-07-18	29.240	30.970	29.240	30.930	30.195	7,661
2023-07-17	29.100	29.720	29.100	29.280	28.584	1,427
2023-07-14	28.990	29.125	28.990	29.100	28.409	1,108
2023-07-13	29.000	29.100	28.850	29.100	28.409	8,075
2023-07-12	28.990	29.000	28.800	28.900	28.213	15,160
2023-07-11	28.990	28.990	28.500	28.800	28.116	3,117
2023-07-10	29.730	29.730	28.440	28.800	28.116	12,458
2023-07-07	29.330	29.330	29.000	29.150	28.457	2,324
2023-07-06	29.780	29.780	29.200	29.200	28.506	3,859
2023-07-05	29.800	29.800	29.200	29.210	28.516	9,072
2023-07-04	29.790	29.790	29.250	29.250	28.555	7,457
2023-06-30	29.490	29.790	28.620	29.000	28.311	22,878
2023-06-29	29.500	29.500	28.720	29.000	28.311	12,737
2023-06-28	28.000	29.350	28.000	29.070	28.257	42,809
2023-06-27	28.000	28.000	27.840	27.840	27.062	5,128
2023-06-26	28.000	28.000	27.880	27.880	27.100	605
2023-06-23	27.450	28.000	27.450	28.000	27.217	7,490
2023-06-22	27.800	27.860	27.800	27.860	27.081	1,369
2023-06-21	27.450	27.600	27.450	27.500	26.731	7,930
2023-06-20	27.500	27.500	27.450	27.500	26.731	7,243
2023-06-19	27.930	27.930	27.380	27.460	26.692	916
2023-06-16	27.600	27.600	27.050	27.050	26.294	3,952

← NewerPage 14 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.