Terravest Capital Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 141.70 | 144.04 | 136.88 | 142.18 | 141.47 | 73,502 |
| 2026-01-28 | 141.71 | 142.10 | 137.01 | 141.69 | 140.98 | 84,900 |
| 2026-01-27 | 145.00 | 145.00 | 141.86 | 142.08 | 141.37 | 48,867 |
| 2026-01-26 | 146.08 | 147.33 | 143.39 | 144.46 | 143.73 | 47,026 |
| 2026-01-23 | 150.06 | 150.95 | 146.87 | 147.19 | 146.45 | 42,199 |
| 2026-01-22 | 152.73 | 156.06 | 150.15 | 150.15 | 149.40 | 72,429 |
| 2026-01-21 | 155.11 | 157.35 | 149.14 | 151.43 | 150.67 | 89,329 |
| 2026-01-20 | 156.87 | 157.28 | 150.86 | 153.00 | 152.23 | 67,417 |
| 2026-01-19 | 159.92 | 159.92 | 157.40 | 157.87 | 157.08 | 16,648 |
| 2026-01-16 | 164.79 | 164.79 | 158.91 | 159.99 | 159.19 | 96,740 |
| 2026-01-15 | 173.12 | 175.00 | 163.20 | 163.29 | 162.47 | 58,255 |
| 2026-01-14 | 175.00 | 175.20 | 170.56 | 172.62 | 171.75 | 142,496 |
| 2026-01-13 | 173.00 | 175.00 | 170.50 | 174.51 | 173.63 | 83,201 |
| 2026-01-12 | 168.00 | 174.02 | 165.00 | 172.89 | 172.02 | 63,791 |
| 2026-01-09 | 156.96 | 168.28 | 156.79 | 167.52 | 166.68 | 83,996 |
| 2026-01-08 | 160.00 | 160.00 | 155.00 | 156.96 | 156.17 | 50,613 |
| 2026-01-07 | 160.00 | 161.83 | 158.95 | 160.29 | 159.49 | 50,215 |
| 2026-01-06 | 163.27 | 164.03 | 160.63 | 161.25 | 160.44 | 58,443 |
| 2026-01-05 | 163.35 | 172.78 | 162.86 | 164.16 | 163.34 | 69,529 |
| 2026-01-02 | 164.51 | 165.12 | 163.00 | 164.52 | 163.69 | 30,102 |
| 2025-12-31 | 167.75 | 168.75 | 164.05 | 164.51 | 163.68 | 28,559 |
| 2025-12-30 | 170.00 | 170.79 | 167.21 | 167.28 | 166.24 | 40,306 |
| 2025-12-29 | 163.50 | 170.66 | 163.28 | 168.96 | 167.91 | 53,063 |
| 2025-12-24 | 165.00 | 165.00 | 162.29 | 163.48 | 162.46 | 12,743 |
| 2025-12-23 | 163.72 | 166.15 | 162.90 | 164.36 | 163.34 | 51,198 |
| 2025-12-22 | 162.79 | 165.67 | 162.16 | 163.43 | 162.42 | 60,498 |
| 2025-12-19 | 156.52 | 163.59 | 156.52 | 162.40 | 161.39 | 292,043 |
| 2025-12-18 | 154.73 | 158.59 | 154.73 | 158.35 | 157.37 | 50,976 |
| 2025-12-17 | 157.69 | 157.69 | 153.41 | 154.66 | 153.70 | 64,052 |
| 2025-12-16 | 156.93 | 158.80 | 154.27 | 157.93 | 156.95 | 69,244 |
| 2025-12-15 | 154.92 | 160.57 | 153.70 | 157.65 | 156.67 | 106,628 |
| 2025-12-12 | 157.73 | 162.05 | 152.16 | 153.39 | 152.44 | 65,490 |
| 2025-12-11 | 139.43 | 162.01 | 138.00 | 157.03 | 156.05 | 220,485 |
| 2025-12-10 | 125.51 | 129.26 | 125.00 | 128.37 | 127.57 | 74,704 |
| 2025-12-09 | 123.98 | 125.53 | 122.00 | 124.90 | 124.12 | 44,508 |
| 2025-12-08 | 125.00 | 125.50 | 122.48 | 122.75 | 121.99 | 27,748 |
| 2025-12-05 | 126.03 | 128.06 | 125.71 | 125.77 | 124.99 | 23,843 |
| 2025-12-04 | 124.97 | 127.75 | 124.68 | 126.31 | 125.53 | 29,190 |
| 2025-12-03 | 126.32 | 126.32 | 124.21 | 126.09 | 125.31 | 29,629 |
| 2025-12-02 | 123.36 | 124.39 | 122.52 | 123.71 | 122.94 | 30,412 |
| 2025-12-01 | 124.79 | 126.56 | 123.29 | 123.29 | 122.52 | 31,064 |
| 2025-11-28 | 125.91 | 127.16 | 125.15 | 126.88 | 126.09 | 24,099 |
| 2025-11-27 | 125.07 | 125.75 | 124.40 | 124.76 | 123.99 | 20,836 |
| 2025-11-26 | 124.38 | 125.83 | 123.01 | 125.00 | 124.22 | 23,412 |
| 2025-11-25 | 122.08 | 124.89 | 119.99 | 123.39 | 122.62 | 45,546 |
| 2025-11-24 | 119.67 | 121.54 | 119.62 | 121.33 | 120.58 | 42,230 |
| 2025-11-21 | 115.75 | 120.93 | 115.75 | 120.24 | 119.49 | 84,349 |
| 2025-11-20 | 122.30 | 122.30 | 116.52 | 117.18 | 116.45 | 42,133 |
| 2025-11-19 | 120.66 | 121.62 | 119.45 | 120.61 | 119.86 | 43,620 |
| 2025-11-18 | 118.30 | 120.38 | 118.15 | 119.80 | 119.06 | 36,063 |
| 2025-11-17 | 120.40 | 121.51 | 119.49 | 120.19 | 119.44 | 40,677 |
| 2025-11-14 | 119.96 | 122.56 | 119.91 | 121.93 | 121.17 | 40,139 |
| 2025-11-13 | 127.58 | 127.58 | 119.28 | 119.88 | 119.14 | 57,990 |
| 2025-11-12 | 123.81 | 127.08 | 123.81 | 126.13 | 125.35 | 35,122 |
| 2025-11-11 | 122.99 | 124.44 | 122.25 | 123.70 | 122.93 | 28,888 |
| 2025-11-10 | 123.41 | 124.69 | 121.56 | 124.04 | 123.27 | 47,132 |
| 2025-11-07 | 124.38 | 124.79 | 121.63 | 122.37 | 121.61 | 50,667 |
| 2025-11-06 | 126.90 | 127.03 | 123.70 | 124.23 | 123.46 | 54,833 |
| 2025-11-05 | 126.97 | 128.20 | 125.46 | 126.88 | 126.09 | 87,242 |
| 2025-11-04 | 129.93 | 129.93 | 125.60 | 125.97 | 125.19 | 92,097 |
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.