Terravest Capital Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 118.83 | 119.97 | 117.80 | 119.25 | 118.09 | 92,553 |
| 2025-02-13 | 120.90 | 122.54 | 117.57 | 118.83 | 117.67 | 207,378 |
| 2025-02-12 | 123.48 | 123.48 | 114.43 | 120.90 | 119.72 | 481,643 |
| 2025-02-11 | 133.64 | 137.95 | 133.36 | 134.94 | 133.63 | 199,222 |
| 2025-02-10 | 131.06 | 137.00 | 131.06 | 134.53 | 133.22 | 90,665 |
| 2025-02-07 | 131.49 | 135.17 | 129.47 | 133.57 | 132.27 | 93,719 |
| 2025-02-06 | 129.57 | 130.08 | 128.50 | 129.02 | 127.76 | 35,196 |
| 2025-02-05 | 130.32 | 130.71 | 126.88 | 128.67 | 127.42 | 84,798 |
| 2025-02-04 | 130.34 | 132.00 | 129.58 | 130.32 | 129.05 | 47,538 |
| 2025-02-03 | 123.05 | 132.33 | 122.51 | 130.00 | 128.74 | 102,579 |
| 2025-01-31 | 135.87 | 136.36 | 132.52 | 133.06 | 131.77 | 96,976 |
| 2025-01-30 | 134.20 | 136.36 | 134.01 | 136.01 | 134.69 | 57,580 |
| 2025-01-29 | 134.20 | 135.53 | 132.71 | 134.00 | 132.70 | 96,262 |
| 2025-01-28 | 128.99 | 135.17 | 127.90 | 135.06 | 133.75 | 125,417 |
| 2025-01-27 | 138.00 | 138.01 | 128.76 | 128.93 | 127.68 | 92,308 |
| 2025-01-24 | 136.25 | 139.59 | 136.25 | 138.36 | 137.01 | 55,136 |
| 2025-01-23 | 133.37 | 137.46 | 132.15 | 136.65 | 135.32 | 84,302 |
| 2025-01-22 | 129.06 | 134.90 | 129.06 | 132.39 | 131.10 | 104,227 |
| 2025-01-21 | 129.95 | 132.74 | 127.60 | 129.58 | 128.32 | 148,135 |
| 2025-01-20 | 121.12 | 129.88 | 121.12 | 129.53 | 128.27 | 61,772 |
| 2025-01-17 | 125.47 | 125.47 | 122.29 | 123.18 | 121.98 | 64,693 |
| 2025-01-16 | 120.17 | 124.47 | 119.95 | 122.39 | 121.20 | 38,582 |
| 2025-01-15 | 121.49 | 123.42 | 119.98 | 120.98 | 119.80 | 34,052 |
| 2025-01-14 | 113.00 | 122.08 | 113.00 | 121.78 | 120.60 | 124,760 |
| 2025-01-13 | 114.24 | 114.59 | 112.68 | 113.68 | 112.57 | 52,653 |
| 2025-01-10 | 111.81 | 114.91 | 111.81 | 114.75 | 113.63 | 70,591 |
| 2025-01-09 | 111.66 | 117.81 | 111.66 | 115.19 | 114.07 | 42,315 |
| 2025-01-08 | 113.06 | 114.50 | 109.13 | 112.50 | 111.41 | 103,642 |
| 2025-01-07 | 110.70 | 113.31 | 108.72 | 113.17 | 112.07 | 75,312 |
| 2025-01-06 | 110.00 | 113.06 | 110.00 | 110.70 | 109.62 | 44,503 |
| 2025-01-03 | 112.84 | 112.84 | 111.19 | 112.00 | 110.91 | 33,013 |
| 2025-01-02 | 111.84 | 114.63 | 110.97 | 111.87 | 110.78 | 60,837 |
| 2024-12-31 | 111.64 | 112.22 | 110.60 | 111.80 | 110.71 | 29,797 |
| 2024-12-30 | 113.27 | 113.87 | 111.49 | 112.16 | 110.90 | 40,697 |
| 2024-12-27 | 114.68 | 114.80 | 112.06 | 113.83 | 112.55 | 58,515 |
| 2024-12-24 | 113.88 | 115.65 | 113.88 | 115.21 | 113.91 | 20,567 |
| 2024-12-23 | 115.00 | 117.44 | 111.33 | 113.49 | 112.21 | 62,895 |
| 2024-12-20 | 115.60 | 117.31 | 113.47 | 114.71 | 113.42 | 526,712 |
| 2024-12-19 | 114.43 | 118.14 | 114.43 | 117.24 | 115.92 | 72,195 |
| 2024-12-18 | 119.60 | 120.41 | 113.66 | 114.03 | 112.74 | 98,697 |
| 2024-12-17 | 117.16 | 120.36 | 115.54 | 119.25 | 117.91 | 71,039 |
| 2024-12-16 | 116.00 | 118.75 | 112.23 | 118.16 | 116.83 | 103,843 |
| 2024-12-13 | 120.64 | 124.08 | 113.05 | 115.55 | 114.25 | 157,782 |
| 2024-12-12 | 125.99 | 127.55 | 125.14 | 125.35 | 123.94 | 49,742 |
| 2024-12-11 | 122.91 | 126.52 | 122.56 | 126.08 | 124.66 | 77,193 |
| 2024-12-10 | 119.97 | 124.96 | 118.87 | 123.02 | 121.63 | 72,787 |
| 2024-12-09 | 119.10 | 120.44 | 116.85 | 119.37 | 118.02 | 54,105 |
| 2024-12-06 | 119.00 | 119.95 | 118.01 | 118.29 | 116.96 | 28,679 |
| 2024-12-05 | 119.39 | 119.65 | 118.01 | 118.95 | 117.61 | 21,576 |
| 2024-12-04 | 116.15 | 119.84 | 115.16 | 119.39 | 118.04 | 46,596 |
| 2024-12-03 | 115.00 | 116.77 | 113.90 | 116.08 | 114.77 | 47,236 |
| 2024-12-02 | 113.05 | 115.28 | 112.62 | 115.00 | 113.70 | 51,489 |
| 2024-11-29 | 114.58 | 115.31 | 114.01 | 114.52 | 113.23 | 12,839 |
| 2024-11-28 | 114.94 | 115.27 | 114.00 | 114.58 | 113.29 | 11,098 |
| 2024-11-27 | 114.95 | 116.50 | 112.70 | 113.68 | 112.40 | 38,038 |
| 2024-11-26 | 117.75 | 117.89 | 113.09 | 114.43 | 113.14 | 50,366 |
| 2024-11-25 | 118.33 | 118.50 | 117.27 | 118.25 | 116.92 | 47,322 |
| 2024-11-22 | 120.01 | 120.33 | 118.60 | 119.20 | 117.86 | 38,477 |
| 2024-11-21 | 122.10 | 122.10 | 119.00 | 119.44 | 118.09 | 42,423 |
| 2024-11-20 | 122.05 | 122.05 | 118.30 | 121.44 | 120.07 | 42,354 |
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.