See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.74▲ 1.64%
← TVK.TO stock page

Terravest Capital Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-2825.12025.15025.00025.14023.9101,260
2022-03-2524.96024.98024.89024.89023.6721,008
2022-03-2424.96024.99024.47024.80023.5872,391
2022-03-2324.99025.25024.79024.85023.6341,200
2022-03-2225.35025.35024.91024.92023.701400
2022-03-2125.00025.15025.00025.15023.920322
2022-03-1825.15025.15025.15025.15023.920100
2022-03-1725.09025.35024.74025.35024.1101,820
2022-03-1624.90024.92024.61024.90023.6821,280
2022-03-1524.72024.72024.72024.72023.511127
2022-03-1425.25025.25024.90024.94023.720665
2022-03-1124.51025.50024.50024.80023.58721,320
2022-03-1024.50024.50023.74024.40023.206900
2022-03-0923.10023.80022.30023.57022.4172,900
2022-03-0823.20023.22022.94023.10021.9701,456
2022-03-0722.59024.25022.59023.10021.9703,592
2022-03-0424.23024.25023.48023.99022.8163,648
2022-03-0324.48024.62023.38024.19023.0072,387
2022-03-0224.33025.00024.33024.55023.3493,901
2022-03-0123.13024.90023.13024.73023.52011,142
2022-02-2823.50023.78023.50023.78022.6171,576
2022-02-2524.50024.50023.52023.52022.3691,100
2022-02-2423.05024.10023.05023.90022.7311,485
2022-02-2324.45025.19023.55023.55022.3983,361
2022-02-2224.28024.58024.26024.58023.3772,844
2022-02-1824.63024.70024.48024.70023.4922,302
2022-02-1725.37025.37024.37024.78023.5681,800
2022-02-1625.35025.59025.35025.37024.1291,997
2022-02-1523.95025.53023.78025.15023.9204,719
2022-02-1423.88024.08023.78024.08022.9024,053
2022-02-1123.85024.15023.78024.05022.8731,200
2022-02-1023.40024.15022.45023.99022.81615,513
2022-02-0923.20024.05023.20023.40022.2553,845
2022-02-0823.17024.05023.17023.20022.0657,043
2022-02-0724.49024.49023.18023.30022.1603,655
2022-02-0422.72024.56022.72023.75022.5888,060
2022-02-0323.05023.05021.92023.00021.8759,782
2022-02-0224.02024.29023.03023.03021.90315,324
2022-02-0124.14024.99023.24024.15022.9684,190
2022-01-3125.45025.45024.01024.42023.2252,668
2022-01-2824.48025.27024.36024.60023.3961,958
2022-01-2724.58025.38524.46024.61023.4063,533
2022-01-2624.54025.68023.61024.46023.2634,905
2022-01-2525.41025.41024.64024.78023.568915
2022-01-2425.02025.42023.59025.00023.7772,910
2022-01-2124.76025.35523.80024.24023.0545,659
2022-01-2024.96025.63024.28024.90023.6823,216
2022-01-1925.56025.68025.42025.42024.176831
2022-01-1825.85026.46025.54025.70024.4432,687
2022-01-1725.69026.13025.61025.72024.462997
2022-01-1425.14026.11024.86025.55024.3006,705
2022-01-1325.00025.50024.75025.00023.7776,038
2022-01-1225.40025.40025.09025.09023.8621,938
2022-01-1125.57026.33025.29025.70024.4433,598
2022-01-1026.34026.34025.00025.44024.1956,288
2022-01-0726.01026.65025.90026.65025.3461,347
2022-01-0627.09027.09025.86026.27024.9854,566
2022-01-0527.20027.25026.90026.90025.5842,150
2022-01-0427.13027.13027.04027.04025.7171,154
2021-12-3127.08027.48026.95027.48026.1361,800
← NewerPage 20 of 21 · 1,249 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.