Terravest Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	157.14	160.82	157.14	158.30	157.12	62,679
2025-08-07	158.40	160.79	156.60	158.46	157.28	58,808
2025-08-06	159.01	159.01	152.43	157.51	156.33	122,997
2025-08-05	167.11	171.98	155.78	156.13	154.96	153,242
2025-08-01	169.40	169.40	163.83	167.03	165.78	48,248
2025-07-31	168.09	172.65	168.02	170.72	169.45	52,480
2025-07-30	170.88	172.23	168.57	170.33	169.06	37,012
2025-07-29	167.50	170.40	166.59	170.31	169.04	44,789
2025-07-28	166.73	167.88	163.95	167.74	166.49	36,260
2025-07-25	169.11	169.25	166.37	166.75	165.51	30,814
2025-07-24	167.07	168.94	165.87	168.75	167.49	29,645
2025-07-23	165.93	168.85	163.40	167.56	166.31	50,746
2025-07-22	162.06	164.54	161.00	164.00	162.78	41,884
2025-07-21	166.01	166.01	162.86	163.77	162.55	33,896
2025-07-18	163.90	166.11	162.58	165.71	164.47	23,510
2025-07-17	164.33	165.58	163.05	163.90	162.68	21,412
2025-07-16	161.94	164.66	160.95	164.41	163.18	43,744
2025-07-15	163.72	163.72	159.60	161.32	160.12	71,783
2025-07-14	166.09	166.09	163.58	163.96	162.74	31,290
2025-07-11	165.48	167.95	163.98	166.47	165.23	40,241
2025-07-10	169.40	169.54	165.66	166.34	165.10	34,451
2025-07-09	166.98	169.59	164.63	169.40	168.14	41,854
2025-07-08	167.37	167.92	164.75	166.14	164.90	61,604
2025-07-07	167.64	167.64	164.73	165.96	164.72	41,145
2025-07-04	171.16	171.16	168.36	168.85	167.59	23,581
2025-07-03	163.49	170.85	163.00	170.05	168.78	54,099
2025-07-02	169.19	169.53	162.05	163.92	162.70	118,573
2025-06-30	170.32	170.32	166.65	169.10	167.84	60,783
2025-06-27	170.94	171.51	168.06	168.81	167.38	58,739
2025-06-26	169.43	172.23	168.26	170.26	168.81	54,570
2025-06-25	172.93	172.93	167.70	168.60	167.17	63,042
2025-06-24	169.68	173.00	169.68	172.34	170.88	46,376
2025-06-23	171.06	171.50	169.13	169.68	168.24	35,156
2025-06-20	173.00	173.00	167.60	168.56	167.13	117,968
2025-06-19	172.89	173.00	170.20	172.63	171.16	29,788
2025-06-18	168.93	172.87	168.20	171.82	170.36	50,555
2025-06-17	169.32	170.02	166.99	168.93	167.50	35,582
2025-06-16	167.77	169.40	165.83	168.83	167.40	29,038
2025-06-13	168.00	168.12	165.66	167.77	166.35	44,532
2025-06-12	170.00	170.00	167.32	167.92	166.49	45,898
2025-06-11	168.54	173.04	168.54	171.63	170.17	76,273
2025-06-10	169.60	171.33	167.53	168.15	166.72	49,880
2025-06-09	165.83	169.63	162.11	169.63	168.19	49,052
2025-06-06	170.29	170.43	166.31	166.32	164.91	28,266
2025-06-05	168.34	170.42	166.65	169.13	167.69	38,973
2025-06-04	172.01	172.48	168.93	169.47	168.03	43,720
2025-06-03	170.37	174.26	170.37	171.25	169.80	67,531
2025-06-02	170.00	171.45	166.41	170.02	168.58	85,606
2025-05-30	167.00	169.95	166.41	169.25	167.81	180,297
2025-05-29	166.55	170.53	164.03	168.74	167.31	132,703
2025-05-28	161.76	165.92	161.28	163.59	162.20	119,058
2025-05-27	162.50	163.48	160.90	161.69	160.32	71,896
2025-05-26	163.01	164.20	162.51	164.00	162.61	86,382
2025-05-23	162.00	164.09	160.30	161.99	160.61	93,706
2025-05-22	163.66	167.98	160.21	163.17	161.78	113,156
2025-05-21	165.91	170.04	163.41	163.66	162.27	93,013
2025-05-20	171.00	171.01	165.44	165.91	164.50	128,640
2025-05-16	163.08	176.64	163.08	170.17	168.72	370,519
2025-05-15	170.00	171.84	164.37	165.27	163.87	121,002
2025-05-14	172.10	173.49	167.50	170.42	168.97	151,004

← NewerPage 6 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.