Terravest Capital Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 167.97 | 172.59 | 167.96 | 171.65 | 170.19 | 90,479 |
| 2025-05-12 | 173.16 | 173.25 | 164.83 | 167.00 | 165.58 | 114,952 |
| 2025-05-09 | 167.11 | 168.99 | 165.51 | 167.47 | 166.05 | 73,195 |
| 2025-05-08 | 170.83 | 170.83 | 163.83 | 166.86 | 165.44 | 109,855 |
| 2025-05-07 | 161.46 | 166.52 | 160.63 | 165.80 | 164.39 | 72,646 |
| 2025-05-06 | 162.38 | 165.18 | 160.27 | 160.65 | 159.29 | 49,561 |
| 2025-05-05 | 162.20 | 164.40 | 158.53 | 162.47 | 161.09 | 82,036 |
| 2025-05-02 | 149.91 | 162.98 | 149.91 | 161.64 | 160.27 | 155,759 |
| 2025-05-01 | 146.97 | 148.50 | 144.82 | 147.66 | 146.41 | 122,334 |
| 2025-04-30 | 144.00 | 144.00 | 140.40 | 143.69 | 142.47 | 63,368 |
| 2025-04-29 | 144.90 | 146.14 | 140.98 | 144.90 | 143.67 | 33,022 |
| 2025-04-28 | 144.50 | 146.18 | 141.33 | 144.55 | 143.32 | 56,801 |
| 2025-04-25 | 147.95 | 147.95 | 145.00 | 145.95 | 144.71 | 46,679 |
| 2025-04-24 | 140.86 | 146.85 | 140.75 | 146.55 | 145.31 | 68,517 |
| 2025-04-23 | 139.46 | 142.00 | 137.99 | 140.86 | 139.66 | 163,113 |
| 2025-04-22 | 135.08 | 136.63 | 134.40 | 136.35 | 135.19 | 40,251 |
| 2025-04-21 | 135.35 | 135.35 | 131.50 | 132.82 | 131.69 | 26,209 |
| 2025-04-17 | 139.15 | 139.15 | 135.16 | 135.58 | 134.43 | 45,741 |
| 2025-04-16 | 138.85 | 140.44 | 137.10 | 137.62 | 136.45 | 74,870 |
| 2025-04-15 | 135.65 | 139.56 | 135.65 | 139.23 | 138.05 | 63,413 |
| 2025-04-14 | 132.54 | 136.00 | 130.39 | 134.85 | 133.70 | 71,086 |
| 2025-04-11 | 126.00 | 131.89 | 126.00 | 131.86 | 130.74 | 65,854 |
| 2025-04-10 | 130.86 | 134.00 | 126.87 | 127.96 | 126.87 | 103,967 |
| 2025-04-09 | 127.96 | 137.86 | 124.00 | 133.71 | 132.57 | 147,677 |
| 2025-04-08 | 133.54 | 137.44 | 126.99 | 128.64 | 127.55 | 136,977 |
| 2025-04-07 | 121.50 | 135.21 | 121.50 | 128.67 | 127.58 | 159,617 |
| 2025-04-04 | 136.22 | 136.22 | 127.00 | 129.72 | 128.62 | 117,851 |
| 2025-04-03 | 140.05 | 147.62 | 138.98 | 139.52 | 138.34 | 104,261 |
| 2025-04-02 | 140.76 | 146.83 | 140.76 | 146.83 | 145.58 | 48,451 |
| 2025-04-01 | 142.40 | 144.51 | 141.00 | 144.35 | 143.12 | 49,859 |
| 2025-03-31 | 139.78 | 142.65 | 136.42 | 142.15 | 140.94 | 51,975 |
| 2025-03-28 | 144.67 | 145.24 | 139.74 | 140.32 | 138.95 | 67,573 |
| 2025-03-27 | 141.93 | 146.00 | 138.39 | 145.20 | 143.79 | 99,695 |
| 2025-03-26 | 145.65 | 146.81 | 140.75 | 141.76 | 140.38 | 73,067 |
| 2025-03-25 | 149.94 | 149.94 | 142.94 | 146.56 | 145.13 | 119,101 |
| 2025-03-24 | 149.11 | 152.07 | 148.73 | 149.76 | 148.30 | 123,852 |
| 2025-03-21 | 144.30 | 149.51 | 144.30 | 148.21 | 146.77 | 309,805 |
| 2025-03-20 | 140.26 | 146.39 | 139.63 | 144.99 | 143.58 | 123,392 |
| 2025-03-19 | 135.32 | 141.92 | 135.01 | 140.85 | 139.48 | 182,000 |
| 2025-03-18 | 132.66 | 144.99 | 132.66 | 137.16 | 135.83 | 384,245 |
| 2025-03-17 | 119.90 | 131.74 | 118.25 | 131.04 | 129.77 | 272,063 |
| 2025-03-14 | 108.23 | 110.99 | 107.85 | 108.71 | 107.65 | 31,884 |
| 2025-03-13 | 107.81 | 108.48 | 106.72 | 107.34 | 106.30 | 56,576 |
| 2025-03-12 | 110.11 | 112.26 | 107.63 | 107.72 | 106.67 | 60,696 |
| 2025-03-11 | 107.80 | 111.33 | 107.56 | 108.84 | 107.78 | 68,561 |
| 2025-03-10 | 108.34 | 108.88 | 105.31 | 108.72 | 107.66 | 89,242 |
| 2025-03-07 | 104.67 | 110.83 | 104.67 | 109.49 | 108.42 | 145,308 |
| 2025-03-06 | 103.09 | 106.60 | 103.04 | 105.61 | 104.58 | 143,826 |
| 2025-03-05 | 102.83 | 106.86 | 102.00 | 106.30 | 105.27 | 95,859 |
| 2025-03-04 | 100.31 | 106.99 | 100.31 | 102.83 | 101.83 | 144,454 |
| 2025-03-03 | 113.21 | 113.43 | 106.63 | 107.77 | 106.72 | 73,819 |
| 2025-02-28 | 117.55 | 117.79 | 110.95 | 113.11 | 112.01 | 447,675 |
| 2025-02-27 | 121.00 | 122.87 | 117.51 | 117.69 | 116.54 | 112,479 |
| 2025-02-26 | 118.59 | 124.60 | 118.59 | 121.41 | 120.23 | 69,407 |
| 2025-02-25 | 116.93 | 120.36 | 116.75 | 119.34 | 118.18 | 67,552 |
| 2025-02-24 | 117.00 | 117.67 | 115.00 | 116.93 | 115.79 | 64,261 |
| 2025-02-21 | 118.58 | 118.58 | 116.50 | 117.13 | 115.99 | 73,865 |
| 2025-02-20 | 118.78 | 119.12 | 115.18 | 117.12 | 115.98 | 56,458 |
| 2025-02-19 | 120.79 | 120.79 | 117.76 | 118.31 | 117.16 | 77,872 |
| 2025-02-18 | 120.21 | 120.76 | 118.04 | 120.23 | 119.06 | 46,465 |
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.