Terravest Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	23.650	23.670	23.620	23.670	22.602	1,200
2022-06-23	23.900	24.000	23.580	23.580	22.516	2,600
2022-06-22	23.830	23.830	23.700	23.760	22.688	505
2022-06-21	23.800	23.800	23.660	23.660	22.592	200
2022-06-20	23.330	23.330	23.000	23.200	22.153	3,201
2022-06-17	23.070	23.070	22.820	22.990	21.953	2,200
2022-06-16	22.750	23.000	22.250	23.000	21.962	3,200
2022-06-15	22.930	22.990	22.720	22.990	21.953	2,543
2022-06-14	22.680	22.780	22.090	22.680	21.657	4,806
2022-06-13	23.140	23.140	21.850	22.100	21.103	13,660
2022-06-10	23.600	23.600	22.000	23.190	22.143	22,574
2022-06-09	23.800	23.800	23.620	23.620	22.554	399
2022-06-08	23.750	24.050	23.750	24.050	22.965	501
2022-06-07	23.570	23.570	23.350	23.570	22.506	838
2022-06-06	23.870	23.870	23.870	23.870	22.793	100
2022-06-03	24.420	24.500	24.060	24.060	22.974	470
2022-06-02	24.700	24.750	24.540	24.700	23.585	2,340
2022-06-01	23.190	24.040	22.550	24.040	22.955	3,409
2022-05-31	23.190	23.190	22.550	23.000	21.962	3,587
2022-05-30	22.990	23.010	22.960	23.000	21.962	2,003
2022-05-27	23.190	23.190	22.990	22.990	21.953	3,445
2022-05-26	22.990	23.190	22.870	22.870	21.838	10,400
2022-05-25	23.500	23.500	22.990	23.240	22.191	10,900
2022-05-24	25.000	25.000	23.510	23.900	22.821	13,900
2022-05-20	25.230	25.230	24.230	24.350	23.251	820
2022-05-19	23.920	24.700	23.920	24.700	23.585	1,934
2022-05-18	24.910	24.910	24.910	24.910	23.786	200
2022-05-17	24.490	24.590	24.490	24.590	23.480	200
2022-05-16	23.830	24.690	23.830	24.350	23.251	2,025
2022-05-13	22.850	24.000	22.850	24.000	22.917	1,575
2022-05-12	23.480	24.000	23.480	23.500	22.440	2,092
2022-05-11	22.670	23.260	22.670	23.260	22.210	600
2022-05-10	22.320	22.700	21.860	22.700	21.676	4,070
2022-05-09	22.810	22.810	21.360	22.130	21.131	12,110
2022-05-06	23.010	23.160	23.010	23.010	21.972	903
2022-05-04	23.420	23.450	22.790	23.120	22.077	6,408
2022-05-03	22.370	23.520	22.370	23.000	21.962	8,003
2022-05-02	22.300	22.300	21.870	21.950	20.959	13,711
2022-04-29	22.480	22.480	22.300	22.300	21.294	2,222
2022-04-28	21.300	23.150	21.300	22.580	21.561	5,101
2022-04-27	22.100	22.520	22.100	22.520	21.504	1,129
2022-04-26	22.210	22.210	21.830	22.200	21.198	1,266
2022-04-25	22.900	22.900	21.770	22.420	21.408	2,194
2022-04-22	21.110	23.000	21.110	22.610	21.590	54,429
2022-04-21	23.000	23.000	22.250	22.800	21.771	2,401
2022-04-20	23.570	23.570	23.000	23.180	22.134	7,530
2022-04-19	23.650	23.650	23.520	23.550	22.487	6,300
2022-04-18	23.700	24.000	23.700	23.960	22.879	2,620
2022-04-14	24.000	24.000	23.850	23.850	22.774	1,571
2022-04-13	24.250	24.250	24.130	24.140	23.051	1,422
2022-04-11	24.650	24.650	24.140	24.250	23.156	17,479
2022-04-08	24.480	24.480	24.480	24.480	23.375	282
2022-04-07	24.810	24.810	24.450	24.500	23.394	2,167
2022-04-06	24.820	24.820	24.800	24.800	23.681	1,120
2022-04-05	25.040	25.040	24.830	25.000	23.872	1,497
2022-04-04	25.230	25.250	24.900	25.000	23.872	1,759
2022-04-01	25.010	25.010	24.820	24.820	23.700	450
2022-03-31	25.140	25.150	25.000	25.150	24.015	770
2022-03-30	25.150	25.150	25.150	25.150	24.015	300
2022-03-29	25.150	25.150	25.130	25.150	23.920	2,800

← NewerPage 19 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.