Terravest Capital Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 118.94 | 120.15 | 115.59 | 119.46 | 119.25 | 84,354 |
| 2026-07-21 | 117.48 | 118.50 | 115.76 | 118.00 | 117.79 | 45,497 |
| 2026-07-20 | 116.66 | 117.02 | 115.48 | 115.80 | 115.59 | 43,526 |
| 2026-07-17 | 116.40 | 118.50 | 115.54 | 116.66 | 116.45 | 61,162 |
| 2026-07-16 | 116.94 | 118.21 | 114.09 | 116.54 | 116.33 | 52,835 |
| 2026-07-15 | 116.05 | 116.81 | 114.00 | 116.58 | 116.37 | 78,975 |
| 2026-07-14 | 118.57 | 118.57 | 115.25 | 115.98 | 115.77 | 38,154 |
| 2026-07-13 | 117.00 | 117.75 | 114.56 | 116.15 | 115.94 | 73,423 |
| 2026-07-10 | 116.29 | 117.88 | 115.84 | 117.06 | 116.85 | 52,183 |
| 2026-07-09 | 115.80 | 117.41 | 114.26 | 116.22 | 116.01 | 73,428 |
| 2026-07-08 | 114.06 | 117.20 | 112.21 | 114.35 | 114.15 | 73,186 |
| 2026-07-07 | 119.08 | 120.89 | 117.03 | 118.07 | 117.86 | 67,988 |
| 2026-07-06 | 115.41 | 119.70 | 115.41 | 119.21 | 119.00 | 43,088 |
| 2026-07-03 | 119.00 | 120.57 | 116.40 | 118.98 | 118.77 | 30,336 |
| 2026-07-02 | 116.11 | 119.63 | 115.12 | 118.96 | 118.75 | 105,849 |
| 2026-06-30 | 112.11 | 116.98 | 111.00 | 116.09 | 115.88 | 134,532 |
| 2026-06-29 | 117.06 | 117.51 | 112.91 | 113.29 | 112.89 | 65,552 |
| 2026-06-26 | 115.82 | 119.67 | 115.59 | 117.63 | 117.21 | 89,680 |
| 2026-06-25 | 119.50 | 119.50 | 115.62 | 115.75 | 115.34 | 70,010 |
| 2026-06-24 | 117.00 | 119.28 | 116.42 | 119.10 | 118.68 | 64,344 |
| 2026-06-23 | 120.06 | 122.09 | 117.13 | 117.19 | 116.78 | 81,536 |
| 2026-06-22 | 122.75 | 124.46 | 120.34 | 121.64 | 121.21 | 72,709 |
| 2026-06-19 | 118.06 | 122.27 | 118.06 | 122.13 | 121.70 | 36,930 |
| 2026-06-18 | 116.08 | 120.98 | 116.08 | 120.61 | 120.18 | 93,684 |
| 2026-06-17 | 115.07 | 118.19 | 113.15 | 115.65 | 115.24 | 96,960 |
| 2026-06-16 | 124.11 | 124.21 | 114.99 | 115.21 | 114.80 | 140,671 |
| 2026-06-15 | 118.84 | 125.00 | 118.02 | 124.02 | 123.58 | 125,598 |
| 2026-06-12 | 119.46 | 121.72 | 115.40 | 118.32 | 117.90 | 151,408 |
| 2026-06-11 | 117.49 | 120.21 | 114.40 | 119.12 | 118.70 | 152,678 |
| 2026-06-10 | 113.14 | 119.10 | 112.69 | 114.14 | 113.74 | 148,156 |
| 2026-06-09 | 110.00 | 116.07 | 108.36 | 115.22 | 114.81 | 208,739 |
| 2026-06-08 | 115.00 | 116.00 | 106.13 | 108.70 | 108.32 | 486,673 |
| 2026-06-05 | 141.50 | 141.50 | 95.000 | 108.40 | 108.02 | 1,616,582 |
| 2026-06-04 | 152.78 | 159.61 | 152.44 | 158.43 | 157.87 | 44,113 |
| 2026-06-03 | 154.70 | 155.69 | 150.56 | 151.00 | 150.47 | 74,197 |
| 2026-06-02 | 158.08 | 161.00 | 152.77 | 154.78 | 154.23 | 104,797 |
| 2026-06-01 | 153.69 | 158.81 | 150.87 | 158.08 | 157.52 | 72,595 |
| 2026-05-29 | 150.67 | 154.95 | 149.89 | 153.78 | 153.24 | 113,044 |
| 2026-05-28 | 150.45 | 154.86 | 148.78 | 150.67 | 150.14 | 62,594 |
| 2026-05-27 | 156.93 | 157.23 | 149.87 | 150.45 | 149.92 | 99,856 |
| 2026-05-26 | 143.86 | 159.12 | 143.86 | 157.65 | 157.09 | 162,482 |
| 2026-05-25 | 141.52 | 148.84 | 141.52 | 146.42 | 145.90 | 56,466 |
| 2026-05-22 | 140.57 | 142.84 | 139.01 | 142.69 | 142.19 | 114,026 |
| 2026-05-21 | 133.05 | 142.37 | 133.05 | 141.20 | 140.70 | 134,303 |
| 2026-05-20 | 128.28 | 134.12 | 126.45 | 133.45 | 132.98 | 111,808 |
| 2026-05-19 | 132.32 | 135.67 | 126.22 | 127.11 | 126.66 | 195,536 |
| 2026-05-15 | 131.32 | 133.11 | 127.74 | 132.75 | 132.28 | 161,805 |
| 2026-05-14 | 123.92 | 135.16 | 122.01 | 132.02 | 131.55 | 187,828 |
| 2026-05-13 | 128.99 | 128.99 | 121.00 | 124.91 | 124.47 | 125,874 |
| 2026-05-12 | 129.08 | 130.00 | 126.69 | 129.06 | 128.60 | 78,700 |
| 2026-05-11 | 129.62 | 129.62 | 124.98 | 128.34 | 127.89 | 77,961 |
| 2026-05-08 | 127.64 | 129.99 | 125.24 | 128.36 | 127.91 | 55,577 |
| 2026-05-07 | 128.71 | 129.01 | 126.51 | 127.52 | 127.07 | 59,826 |
| 2026-05-06 | 130.64 | 133.55 | 127.75 | 128.04 | 127.59 | 56,135 |
| 2026-05-05 | 132.10 | 133.51 | 129.50 | 130.31 | 129.85 | 46,848 |
| 2026-05-04 | 131.76 | 136.65 | 131.76 | 132.02 | 131.55 | 63,600 |
| 2026-05-01 | 139.36 | 141.50 | 133.84 | 134.59 | 134.11 | 68,372 |
| 2026-04-30 | 138.78 | 140.20 | 135.81 | 138.56 | 138.07 | 82,868 |
| 2026-04-29 | 136.57 | 139.34 | 135.55 | 139.05 | 138.56 | 72,892 |
| 2026-04-28 | 137.00 | 141.28 | 136.33 | 137.09 | 136.61 | 68,812 |
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.