Terravest Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	137.26	140.57	136.57	136.80	136.32	53,711
2026-04-24	139.90	139.90	136.88	137.83	137.34	55,124
2026-04-23	138.19	140.00	135.42	138.82	138.33	57,646
2026-04-22	138.26	139.95	134.74	137.79	137.30	58,196
2026-04-21	140.00	140.01	133.47	136.05	135.57	72,853
2026-04-20	132.64	138.55	131.03	137.86	137.37	120,892
2026-04-17	129.93	141.32	127.63	133.70	133.23	156,257
2026-04-16	122.08	126.59	122.08	126.59	126.14	117,081
2026-04-15	129.24	131.26	117.50	121.86	121.43	258,939
2026-04-14	132.59	132.59	129.18	130.29	129.83	42,905
2026-04-13	126.15	130.17	125.93	128.84	128.38	55,481
2026-04-10	130.12	130.12	124.32	125.19	124.75	71,360
2026-04-09	132.00	132.00	126.32	126.60	126.15	42,243
2026-04-08	129.00	131.27	126.00	130.65	130.19	89,580
2026-04-07	128.89	128.89	124.80	125.69	125.25	46,598
2026-04-06	131.04	131.51	127.57	128.92	128.46	54,371
2026-04-02	131.03	133.13	124.83	130.16	129.70	163,768
2026-04-01	133.53	135.13	130.70	133.84	133.37	39,402
2026-03-31	134.97	136.49	130.88	132.23	131.76	72,143
2026-03-30	144.63	144.63	133.39	134.10	133.43	62,127
2026-03-27	136.21	142.10	135.74	141.87	141.16	66,946
2026-03-26	140.69	144.11	138.22	138.98	138.28	49,098
2026-03-25	142.39	144.48	140.60	140.69	139.98	62,340
2026-03-24	140.00	141.62	138.29	138.85	138.15	39,005
2026-03-23	138.00	141.22	136.43	140.66	139.95	75,249
2026-03-20	135.76	139.76	134.39	136.78	136.09	330,065
2026-03-19	137.53	139.54	134.23	137.81	137.12	70,133
2026-03-18	141.76	141.76	138.64	139.83	139.13	40,291
2026-03-17	136.68	142.20	136.68	140.74	140.03	62,792
2026-03-16	136.41	139.11	134.36	137.12	136.43	43,808
2026-03-13	139.59	139.59	132.60	132.91	132.24	46,353
2026-03-12	140.89	142.39	136.40	137.28	136.59	71,716
2026-03-11	144.85	145.41	141.60	142.17	141.46	29,010
2026-03-10	143.84	146.44	140.19	144.23	143.51	33,907
2026-03-09	140.14	144.02	140.00	143.17	142.45	59,372
2026-03-06	144.43	146.98	140.22	141.78	141.07	50,857
2026-03-05	144.00	148.96	144.00	148.09	147.35	54,244
2026-03-04	142.74	148.41	142.45	143.82	143.10	75,960
2026-03-03	145.17	145.17	138.64	140.85	140.14	125,779
2026-03-02	145.14	149.43	143.71	147.90	147.16	88,640
2026-02-27	157.84	159.52	145.86	147.07	146.33	152,325
2026-02-26	157.21	159.66	154.32	159.13	158.33	61,841
2026-02-25	155.73	159.25	152.95	156.67	155.88	51,414
2026-02-24	157.51	160.01	152.48	154.40	153.62	103,522
2026-02-23	158.49	158.49	151.08	157.51	156.72	210,655
2026-02-20	156.84	159.75	153.73	158.90	158.10	152,298
2026-02-19	151.44	156.98	149.09	156.70	155.91	143,752
2026-02-18	145.47	152.05	145.47	149.93	149.18	90,159
2026-02-17	141.00	148.33	139.88	147.88	147.14	100,390
2026-02-13	135.50	141.00	135.37	139.65	138.95	90,837
2026-02-12	143.01	144.76	132.33	134.78	134.10	104,027
2026-02-11	150.75	153.57	135.81	142.32	141.61	337,326
2026-02-10	160.10	162.44	154.82	156.76	155.97	76,852
2026-02-09	155.44	160.10	154.06	159.77	158.97	58,399
2026-02-06	152.28	160.27	152.28	154.35	153.58	52,804
2026-02-05	146.03	157.16	146.03	150.13	149.38	117,878
2026-02-04	142.55	146.54	139.94	146.03	145.30	53,437
2026-02-03	150.15	150.15	140.76	142.17	141.46	59,907
2026-02-02	139.55	146.66	139.31	146.49	145.75	62,786
2026-01-30	140.52	142.66	139.86	141.06	140.35	74,832

← NewerPage 3 of 5 · 251 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.