Terravest Capital Inc historical data

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

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

← NewerPage 2 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.