Terravest Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	27.180	27.570	27.180	27.570	26.799	8,014
2023-06-14	27.280	27.280	27.110	27.230	26.469	910
2023-06-13	27.000	27.250	27.000	27.080	26.323	3,176
2023-06-12	27.390	27.390	26.760	26.910	26.158	6,490
2023-06-09	27.195	27.200	26.830	26.990	26.235	7,890
2023-06-08	26.770	27.460	26.770	27.160	26.401	4,051
2023-06-07	27.255	27.470	27.255	27.260	26.498	2,548
2023-06-06	27.950	27.950	27.500	27.500	26.731	6,939
2023-06-05	27.940	28.000	27.880	27.950	27.169	13,489
2023-06-02	26.740	27.520	26.500	27.500	26.731	7,900
2023-06-01	26.870	26.940	26.410	26.880	26.128	4,368
2023-05-31	26.850	26.850	26.530	26.530	25.788	1,405
2023-05-30	27.500	27.500	26.830	26.960	26.206	1,934
2023-05-29	27.920	27.920	27.670	27.670	26.896	1,076
2023-05-26	27.950	27.950	27.320	27.360	26.595	5,814
2023-05-25	27.800	27.800	27.300	27.730	26.955	11,428
2023-05-24	28.000	28.080	27.730	27.790	27.013	57,828
2023-05-23	27.750	28.480	27.750	28.260	27.470	23,109
2023-05-19	27.560	27.950	27.560	27.850	27.071	6,745
2023-05-18	28.480	28.480	27.550	27.550	26.780	5,269
2023-05-17	27.750	28.000	27.550	27.850	27.071	12,300
2023-05-15	27.790	27.790	27.550	27.750	26.974	3,700
2023-05-12	27.990	28.050	27.510	27.510	26.741	8,665
2023-05-11	27.510	28.210	27.510	27.800	27.023	16,800
2023-05-10	27.760	28.700	27.370	28.100	27.314	10,710
2023-05-09	27.750	28.060	27.750	27.970	27.188	1,425
2023-05-08	28.000	28.000	27.780	27.780	27.003	3,483
2023-05-05	27.690	28.000	27.690	27.800	27.023	6,895
2023-05-04	27.540	27.750	27.430	27.430	26.663	1,575
2023-05-03	27.250	27.880	27.250	27.400	26.634	2,918
2023-05-02	27.160	27.160	26.990	26.990	26.235	425
2023-05-01	24.920	27.240	24.920	26.850	26.099	4,600
2023-04-28	26.710	27.000	26.710	26.950	26.196	2,283
2023-04-27	26.380	27.000	26.380	26.950	26.196	1,651
2023-04-25	26.590	26.590	26.250	26.290	25.555	2,618
2023-04-24	27.400	27.810	26.400	26.730	25.983	12,123
2023-04-21	28.140	28.140	27.240	27.240	26.478	4,505
2023-04-20	27.230	28.200	27.230	27.300	26.537	13,947
2023-04-19	27.350	27.350	27.080	27.230	26.469	5,158
2023-04-18	27.340	27.380	26.810	27.000	26.245	5,177
2023-04-17	27.420	27.420	26.650	27.090	26.333	970
2023-04-14	26.510	26.590	26.150	26.480	25.740	1,833
2023-04-13	27.440	27.440	26.580	26.580	25.837	1,030
2023-04-12	27.150	27.150	26.500	26.800	26.051	1,964
2023-04-11	27.000	27.390	26.750	27.000	26.245	9,666
2023-04-10	26.780	26.920	26.540	26.900	26.148	2,057
2023-04-06	27.240	27.240	26.380	26.500	25.759	1,068
2023-04-05	26.910	26.910	25.920	26.050	25.322	15,622
2023-04-04	27.250	27.300	26.750	27.050	26.294	4,548
2023-04-03	27.550	27.550	27.160	27.160	26.401	2,946
2023-03-31	27.340	27.570	27.200	27.500	26.731	16,234
2023-03-30	27.050	27.150	26.970	26.970	26.216	9,096
2023-03-29	27.300	27.360	27.200	27.350	26.464	975
2023-03-28	27.350	27.400	27.350	27.400	26.512	285
2023-03-27	27.310	27.320	27.060	27.320	26.435	940
2023-03-24	26.640	26.950	26.640	26.950	26.077	809
2023-03-23	26.900	26.900	26.050	26.230	25.380	6,520
2023-03-22	26.720	26.900	26.720	26.900	26.028	2,600
2023-03-21	25.500	26.590	25.500	26.580	25.719	9,343
2023-03-20	26.020	27.000	26.010	26.350	25.496	12,900

← NewerPage 15 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.