Terravest Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	23.860	24.180	23.140	23.990	23.003	5,589
2022-09-21	24.500	24.500	24.010	24.010	23.022	2,615
2022-09-20	24.715	24.715	24.510	24.660	23.645	500
2022-09-19	24.980	24.990	24.890	24.890	23.865	746
2022-09-16	24.500	24.500	24.410	24.450	23.444	1,912
2022-09-15	24.750	24.930	24.420	24.750	23.731	1,090
2022-09-14	24.900	25.000	24.900	24.990	23.961	2,181
2022-09-13	24.900	24.900	24.900	24.900	23.875	138
2022-09-12	24.970	25.150	24.970	25.150	24.115	280
2022-09-09	25.070	25.070	24.680	24.770	23.750	402
2022-09-08	24.990	25.600	24.660	25.240	24.201	9,080
2022-09-07	24.730	25.000	24.550	24.900	23.875	2,128
2022-09-06	24.600	25.000	24.600	24.720	23.702	2,400
2022-09-02	24.530	25.400	24.530	24.820	23.798	2,189
2022-09-01	25.050	25.380	25.050	25.150	24.115	751
2022-08-31	25.080	25.400	24.900	25.200	24.163	2,849
2022-08-30	24.850	25.240	24.110	24.900	23.875	4,800
2022-08-29	25.460	25.460	25.120	25.400	24.354	3,836
2022-08-26	25.230	25.750	24.000	25.670	24.613	9,873
2022-08-25	25.990	25.990	24.880	25.540	24.489	4,390
2022-08-24	25.950	26.000	25.380	25.980	24.911	14,200
2022-08-23	26.140	26.450	25.500	25.820	24.757	21,682
2022-08-22	26.100	26.100	24.800	25.580	24.527	3,520
2022-08-19	25.980	25.980	25.550	25.700	24.642	3,285
2022-08-18	24.960	26.060	24.960	25.950	24.882	4,260
2022-08-17	24.550	25.000	24.440	24.950	23.923	5,531
2022-08-16	24.570	25.200	24.020	25.200	24.163	4,030
2022-08-15	24.750	24.750	24.350	24.450	23.444	10,741
2022-08-12	24.180	24.850	24.180	24.780	23.760	2,308
2022-08-11	24.180	24.180	23.900	24.010	23.022	3,350
2022-08-10	24.180	24.180	23.950	24.180	23.185	11,243
2022-08-09	23.840	24.000	23.740	23.740	22.763	462
2022-08-08	23.450	24.180	23.450	24.180	23.185	4,067
2022-08-05	23.500	23.800	23.500	23.800	22.820	1,600
2022-08-04	23.760	23.940	23.760	23.940	22.955	356
2022-08-03	24.180	24.180	23.850	23.850	22.868	1,750
2022-08-02	24.000	24.000	23.960	24.000	23.012	3,416
2022-07-29	24.000	24.000	23.750	23.750	22.772	300
2022-07-28	23.750	24.000	23.750	23.880	22.897	500
2022-07-27	23.500	23.610	23.430	23.430	22.466	1,266
2022-07-26	24.320	24.320	23.500	24.130	23.137	755
2022-07-25	23.500	23.890	23.500	23.890	22.907	439
2022-07-22	24.320	24.320	23.790	24.000	23.012	404
2022-07-20	23.830	24.350	23.700	24.080	23.089	1,005
2022-07-19	24.000	24.100	23.360	23.520	22.552	2,001
2022-07-18	23.750	23.750	23.750	23.750	22.772	125
2022-07-15	23.700	24.000	23.700	23.900	22.916	800
2022-07-14	22.250	24.000	22.250	23.600	22.629	15,000
2022-07-13	24.760	25.140	23.650	23.810	22.830	2,177
2022-07-12	24.180	24.410	24.010	24.020	23.031	3,273
2022-07-11	24.180	24.430	24.000	24.100	23.108	2,803
2022-07-08	23.310	23.520	23.310	23.310	22.351	3,010
2022-07-07	23.000	23.000	22.560	23.000	22.053	9,019
2022-07-06	22.850	22.850	22.700	22.700	21.766	5,300
2022-07-05	22.750	22.750	22.200	22.750	21.814	7,600
2022-07-04	23.250	23.250	22.420	22.750	21.814	2,720
2022-06-30	23.910	23.920	22.900	22.980	22.034	10,900
2022-06-29	24.010	24.010	23.390	23.710	22.734	6,949
2022-06-28	24.700	24.700	24.180	24.180	23.089	1,300
2022-06-27	23.950	24.800	23.950	24.600	23.490	2,043

← NewerPage 18 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.