See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.43▲ 2.35%
← TVK.TO stock page

Terravest Capital Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-2025.61025.78025.44025.76024.8057,212
2022-12-1925.99025.99025.60025.61024.6613,625
2022-12-1625.80025.80025.71025.80024.844873
2022-12-1525.90026.00025.80025.93024.969726
2022-12-1425.99026.50025.81025.81024.8548,726
2022-12-1325.27025.49025.21025.23024.2951,040
2022-12-1224.71025.46024.71025.25024.3143,725
2022-12-0925.99025.99025.24025.24024.3052,900
2022-12-0824.81025.50024.80025.24024.3052,311
2022-12-0724.96024.96024.96024.96024.035100
2022-12-0524.98025.22024.98025.09024.1602,400
2022-12-0225.06025.33024.67025.05024.1222,716
2022-12-0125.19025.47024.87025.20024.2662,100
2022-11-3025.05025.36025.05025.36024.420914
2022-11-2925.21025.37024.95024.95024.0251,575
2022-11-2825.25025.74024.67024.67023.7563,135
2022-11-2525.75025.90025.40025.40024.4594,601
2022-11-2422.84025.98022.84025.34024.4015,400
2022-11-2324.00024.87023.81024.87023.9486,230
2022-11-2224.10024.13523.80024.00023.1114,778
2022-11-2123.80024.50023.80024.27023.37126,420
2022-11-1824.00024.00023.50023.80022.9189,304
2022-11-1724.15024.15023.95024.00023.111500
2022-11-1623.62024.36023.62024.20023.30327,127
2022-11-1523.88024.05023.88023.95023.0621,413
2022-11-1424.51024.51023.90023.90023.0142,154
2022-11-1123.74024.00023.47023.47022.6003,821
2022-11-1024.18024.35023.59023.90023.0143,778
2022-11-0923.99024.00023.81023.81022.9281,901
2022-11-0824.00024.00023.64023.90023.0141,904
2022-11-0723.98023.98023.75023.90023.014729
2022-11-0423.50023.83023.50023.83022.947301
2022-11-0323.75023.75023.32023.50022.6292,014
2022-11-0223.99024.00023.75023.76022.8801,713
2022-11-0122.27024.35022.27024.00023.1112,411
2022-10-3122.32024.00022.32023.70022.8222,653
2022-10-2823.70023.95023.70023.71022.8311,300
2022-10-2723.79024.00023.79023.85022.9663,900
2022-10-2624.00024.02023.79023.79022.9081,060
2022-10-2523.70023.75023.70023.75022.870632
2022-10-2423.80023.90023.80023.90023.0144,116
2022-10-2123.99024.01023.99024.00023.1113,856
2022-10-2024.10024.17023.99024.00023.1118,900
2022-10-1923.90024.10023.90024.00023.11112,678
2022-10-1823.80023.80023.80023.80022.9181,330
2022-10-1724.00024.00023.80023.80022.918633
2022-10-1423.85023.85023.79023.79022.9081,032
2022-10-1323.79024.00023.79023.99023.1011,185
2022-10-1223.70024.00023.70024.00023.111521
2022-10-1123.90024.08023.37023.72022.8414,486
2022-10-0724.00024.11024.00024.11023.2174,301
2022-10-0624.50024.50023.84024.40023.496854
2022-10-0523.69024.96023.69024.18023.2841,020
2022-10-0423.50023.91023.00023.91023.0243,186
2022-10-0324.50024.50023.30023.50022.6292,100
2022-09-3023.98024.48023.98024.45023.5441,600
2022-09-2924.00024.00023.75023.75022.8702,700
2022-09-2823.25024.11023.25023.93023.0432,120
2022-09-2723.06023.46023.00023.46022.494310
2022-09-2623.80024.11023.25024.00023.0121,708
← NewerPage 17 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-290.2000 CAD
2026-06-300.2000 CAD
2026-03-310.2000 CAD
2025-12-310.2000 CAD
2025-09-290.1750 CAD
2025-06-300.1750 CAD
2025-03-310.1750 CAD
2024-12-310.1750 CAD
2024-09-270.1500 CAD
2024-06-280.1500 CAD
2024-03-270.1500 CAD
2023-12-280.1500 CAD
2023-09-280.1250 CAD
2023-06-290.1250 CAD
2023-03-300.1250 CAD
2022-12-290.1250 CAD
2022-09-280.1000 CAD
2022-06-290.1000 CAD
2022-03-300.1000 CAD
2021-12-300.1000 CAD
2021-09-280.1000 CAD
2021-06-290.1000 CAD
2021-03-300.1000 CAD
2020-12-300.1000 CAD
2020-09-290.1000 CAD
2020-06-290.1000 CAD
2020-03-300.1000 CAD
2019-12-300.1000 CAD
2019-09-270.1000 CAD
2019-06-270.1000 CAD
2019-03-280.1000 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.