Terravest Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	27.400	27.400	27.000	27.000	26.125	7,144
2023-03-16	26.520	27.400	26.520	27.400	26.512	10,197
2023-03-15	25.980	26.450	25.000	26.450	25.593	5,764
2023-03-14	25.250	25.860	25.250	25.790	24.954	1,780
2023-03-13	27.000	27.000	25.440	25.500	24.674	2,539
2023-03-10	27.300	27.560	26.140	26.350	25.496	1,301
2023-03-09	27.300	27.620	27.300	27.400	26.512	9,035
2023-03-08	27.260	27.600	27.260	27.400	26.512	6,510
2023-03-07	26.090	27.250	26.090	27.250	26.367	5,366
2023-03-06	25.530	25.940	25.530	25.880	25.041	7,359
2023-03-03	25.760	25.870	25.425	25.530	24.703	8,081
2023-03-02	26.240	26.740	25.490	25.500	24.674	18,216
2023-03-01	26.440	26.480	25.900	25.900	25.061	7,583
2023-02-28	27.290	27.380	26.420	26.420	25.564	3,565
2023-02-27	27.010	27.300	26.050	26.870	25.999	9,364
2023-02-24	27.390	27.400	27.200	27.210	26.328	3,850
2023-02-23	26.500	27.400	26.500	27.400	26.512	2,928
2023-02-22	26.500	26.500	26.210	26.380	25.525	1,751
2023-02-21	26.990	26.990	26.240	26.240	25.390	3,549
2023-02-17	26.250	26.510	26.250	26.420	25.564	1,117
2023-02-16	26.980	26.980	25.960	26.240	25.390	16,600
2023-02-15	26.580	26.840	26.050	26.840	25.970	3,250
2023-02-14	27.990	27.990	26.720	26.720	25.854	2,364
2023-02-13	27.650	27.690	27.050	27.050	26.174	6,469
2023-02-10	27.490	27.520	27.410	27.500	26.609	9,357
2023-02-09	28.000	28.000	27.110	27.440	26.551	5,427
2023-02-08	27.360	27.500	26.500	27.500	26.609	13,609
2023-02-07	27.550	27.555	27.400	27.500	26.609	3,700
2023-02-06	27.500	27.500	27.400	27.400	26.512	1,325
2023-02-03	27.550	27.550	27.400	27.400	26.512	6,248
2023-02-02	27.540	27.540	27.260	27.260	26.377	1,148
2023-02-01	27.540	27.540	27.190	27.530	26.638	2,533
2023-01-31	27.280	27.340	27.100	27.200	26.319	493
2023-01-30	27.280	27.280	27.280	27.280	26.396	136
2023-01-27	27.700	27.700	27.500	27.500	26.609	1,494
2023-01-26	27.110	27.570	27.110	27.560	26.667	664
2023-01-25	27.830	27.830	27.120	27.260	26.377	1,938
2023-01-24	27.500	27.640	27.400	27.410	26.522	7,661
2023-01-23	27.380	27.520	27.380	27.500	26.609	556
2023-01-20	26.210	27.050	26.210	27.050	26.174	1,499
2023-01-19	27.680	27.680	26.250	26.510	25.651	2,252
2023-01-18	26.520	26.690	26.250	26.480	25.622	15,449
2023-01-17	27.010	27.330	26.500	27.020	26.144	5,088
2023-01-16	27.650	27.650	26.820	26.820	25.951	3,670
2023-01-13	27.350	27.500	27.350	27.500	26.609	950
2023-01-12	27.490	27.490	27.250	27.480	26.590	2,775
2023-01-11	26.510	27.490	26.510	27.250	26.367	2,755
2023-01-10	26.900	26.990	26.750	26.990	26.115	4,504
2023-01-09	27.990	27.990	26.110	26.990	26.115	4,355
2023-01-06	27.720	27.720	26.170	26.170	25.322	2,243
2023-01-05	27.170	27.170	26.000	26.000	25.158	3,796
2023-01-04	27.530	28.630	26.500	27.000	26.125	9,800
2023-01-03	27.400	27.650	27.100	27.500	26.609	4,270
2022-12-30	27.590	27.590	27.260	27.590	26.696	1,501
2022-12-29	26.410	28.000	26.410	27.500	26.609	8,400
2022-12-28	26.000	26.000	25.800	25.980	25.017	6,500
2022-12-23	25.500	26.000	25.500	25.850	24.892	4,985
2022-12-22	26.000	26.000	25.410	25.700	24.748	5,400
2022-12-21	25.810	26.000	25.570	25.920	24.959	23,827
2022-12-20	25.610	25.780	25.440	25.760	24.805	7,212

← NewerPage 16 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.