Terravest Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	26.810	27.400	26.810	26.810	25.498	9,901
2021-12-29	27.040	27.490	26.730	26.950	25.536	9,805
2021-12-24	27.020	27.180	26.060	27.040	25.622	2,581
2021-12-23	27.770	27.770	26.950	27.020	25.603	9,350
2021-12-22	27.670	27.670	27.000	27.020	25.603	3,850
2021-12-21	27.720	27.940	27.370	27.940	26.474	2,300
2021-12-20	27.890	28.000	25.660	28.000	26.531	5,810
2021-12-17	26.900	27.770	26.120	27.450	26.010	8,579
2021-12-16	28.130	28.230	28.000	28.100	26.626	5,708
2021-12-15	26.890	27.960	26.890	27.960	26.493	5,264
2021-12-14	26.410	27.150	26.410	26.820	25.413	2,324
2021-12-13	28.000	28.000	26.030	26.930	25.517	2,610
2021-12-10	27.990	28.100	26.540	27.700	26.247	6,118
2021-12-09	28.000	28.020	27.200	27.510	26.067	3,630
2021-12-08	28.100	28.100	27.750	27.980	26.512	4,294
2021-12-07	28.280	28.280	28.120	28.270	26.787	3,358
2021-12-06	28.260	28.260	27.720	28.250	26.768	1,816
2021-12-03	28.460	28.490	28.010	28.010	26.541	2,037
2021-12-02	28.430	28.560	28.320	28.370	26.882	1,108
2021-12-01	29.390	29.390	28.330	28.330	26.844	2,248
2021-11-30	28.570	29.460	28.420	28.750	27.242	8,136
2021-11-29	28.570	28.570	28.290	28.480	26.986	3,459
2021-11-26	28.250	28.560	28.250	28.500	27.005	6,360
2021-11-25	28.570	28.570	28.310	28.370	26.882	949
2021-11-24	28.500	28.600	28.370	28.465	26.972	7,496
2021-11-23	28.600	28.600	28.270	28.450	26.958	5,743
2021-11-22	28.340	28.570	28.270	28.270	26.787	12,564
2021-11-19	28.320	28.340	28.220	28.340	26.853	8,983
2021-11-18	28.150	28.250	28.000	28.100	26.626	2,590
2021-11-17	28.000	28.350	28.000	28.260	26.778	1,811
2021-11-16	28.290	28.370	28.030	28.240	26.759	4,475
2021-11-15	28.500	28.890	28.300	28.300	26.816	6,399
2021-11-12	29.810	30.060	26.650	27.660	26.209	30,298
2021-11-11	28.250	29.500	28.250	29.390	27.848	10,458
2021-11-10	28.000	28.430	27.800	28.150	26.673	21,840
2021-11-09	27.510	27.750	27.510	27.700	26.247	5,200
2021-11-08	25.910	28.160	25.910	27.780	26.323	6,237
2021-11-05	26.740	26.740	26.070	26.070	24.703	1,305
2021-11-04	26.400	26.400	26.370	26.370	24.987	773
2021-11-03	26.070	26.290	25.950	26.290	24.911	1,106
2021-11-02	25.940	26.000	25.750	25.760	24.409	8,043
2021-11-01	25.940	25.940	25.270	25.270	23.945	1,248
2021-10-29	24.960	25.950	24.960	25.950	24.589	2,900
2021-10-28	25.120	25.250	25.100	25.190	23.869	2,350
2021-10-27	26.080	26.150	24.950	25.010	23.698	5,521
2021-10-26	24.960	26.190	24.950	25.770	24.418	5,423
2021-10-25	24.560	24.900	24.500	24.900	23.594	5,896
2021-10-22	24.130	24.260	24.100	24.240	22.969	1,450
2021-10-21	24.480	24.500	24.000	24.000	22.741	4,520

← NewerPage 21 of 21 · 1,249 trading days

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.