Terravest Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	129.93	129.93	125.60	125.97	125.19	92,097
2025-11-03	136.03	136.17	129.67	130.49	129.68	55,279
2025-10-31	131.97	136.01	131.97	135.78	134.94	71,286
2025-10-30	133.07	136.98	131.83	131.97	131.15	49,529
2025-10-29	139.63	139.63	133.74	134.70	133.86	109,486
2025-10-28	138.89	140.81	138.01	138.24	137.38	37,966
2025-10-27	142.76	143.66	137.87	138.83	137.97	117,357
2025-10-24	139.66	152.77	137.99	142.59	141.70	91,150
2025-10-23	136.75	139.95	136.23	139.82	138.95	64,700
2025-10-22	135.23	136.26	133.28	136.00	135.16	43,868
2025-10-21	136.64	137.00	135.15	136.28	135.43	35,017
2025-10-20	136.66	137.62	135.55	135.75	134.91	34,315
2025-10-17	138.75	138.75	135.37	135.50	134.66	64,340
2025-10-16	142.21	142.21	139.31	139.98	139.11	44,313
2025-10-15	137.51	141.49	137.51	141.49	140.61	76,913
2025-10-14	137.77	140.50	136.93	137.43	136.58	50,214
2025-10-10	143.00	143.00	135.68	137.00	136.15	115,854
2025-10-09	144.02	144.30	140.68	141.37	140.49	33,094
2025-10-08	143.00	144.18	142.99	143.80	142.91	19,431
2025-10-07	144.26	146.27	141.60	142.96	142.07	46,472
2025-10-06	144.00	148.41	142.37	144.26	143.36	101,037
2025-10-03	139.75	141.16	137.62	140.95	140.07	36,439
2025-10-02	141.57	143.71	140.19	140.36	139.49	26,628
2025-10-01	138.25	142.68	138.00	142.35	141.47	36,628
2025-09-30	140.15	140.15	136.00	139.30	138.43	56,054
2025-09-29	139.30	140.31	137.58	139.04	138.18	38,509
2025-09-26	138.00	139.59	137.06	138.64	137.61	50,327
2025-09-25	138.68	139.79	137.31	137.69	136.66	40,907
2025-09-24	140.32	140.32	136.09	138.76	137.72	63,137
2025-09-23	138.30	139.50	136.64	138.22	137.19	67,780
2025-09-22	138.00	138.00	135.23	137.51	136.48	60,564
2025-09-19	138.09	138.09	135.85	138.00	136.97	346,736
2025-09-18	136.33	138.14	135.47	137.95	136.92	39,488
2025-09-17	137.71	138.53	135.29	135.47	134.46	43,968
2025-09-16	137.57	137.90	135.61	137.71	136.68	64,565
2025-09-15	136.44	139.25	136.44	138.40	137.37	50,826
2025-09-12	140.01	140.47	137.17	137.61	136.58	32,078
2025-09-11	137.07	140.59	137.00	139.79	138.75	55,490
2025-09-10	140.17	140.90	136.48	137.46	136.43	100,309
2025-09-09	142.76	143.98	138.66	140.39	139.34	83,329
2025-09-08	146.43	146.43	142.27	144.77	143.69	45,860
2025-09-05	145.17	145.17	141.96	144.52	143.44	58,615
2025-09-04	142.60	144.51	142.60	143.54	142.47	27,592
2025-09-03	142.50	146.14	142.50	143.39	142.32	69,296
2025-09-02	141.74	143.24	141.38	142.50	141.44	46,059
2025-08-29	143.78	146.16	143.25	144.17	143.09	42,150
2025-08-28	144.87	145.72	142.97	145.46	144.37	36,861
2025-08-27	143.54	144.27	142.56	143.44	142.37	31,974
2025-08-26	142.57	145.23	142.57	144.39	143.31	56,535
2025-08-25	144.51	144.51	142.43	143.30	142.23	36,102
2025-08-22	144.57	148.34	143.87	144.32	143.24	51,897
2025-08-21	143.25	145.87	142.38	145.53	144.44	57,728
2025-08-20	141.07	145.17	141.01	143.23	142.16	110,140
2025-08-19	136.46	142.40	136.21	141.07	140.02	157,947
2025-08-18	139.00	139.64	136.15	137.25	136.23	78,330
2025-08-15	141.23	141.82	136.86	138.96	137.92	245,306
2025-08-14	140.00	148.62	140.00	142.78	141.71	164,736
2025-08-13	161.09	163.84	144.03	150.01	148.89	298,445
2025-08-12	163.18	166.23	159.84	165.41	164.18	76,801
2025-08-11	159.73	166.02	159.47	162.08	160.87	46,425

← NewerPage 5 of 21 · 1,253 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.