Terravest Capital Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 120.73 | 125.72 | 120.73 | 122.94 | 121.55 | 42,961 |
| 2024-11-18 | 121.48 | 124.06 | 120.48 | 122.74 | 121.36 | 32,989 |
| 2024-11-15 | 119.54 | 121.00 | 119.20 | 120.49 | 119.13 | 28,331 |
| 2024-11-14 | 118.05 | 120.20 | 114.63 | 119.54 | 118.19 | 34,364 |
| 2024-11-13 | 119.82 | 121.77 | 118.61 | 118.88 | 117.54 | 33,649 |
| 2024-11-12 | 118.45 | 121.44 | 117.55 | 119.81 | 118.46 | 56,516 |
| 2024-11-11 | 113.00 | 119.33 | 111.00 | 118.45 | 117.11 | 65,163 |
| 2024-11-08 | 114.95 | 114.95 | 112.47 | 113.11 | 111.83 | 23,172 |
| 2024-11-07 | 113.38 | 114.56 | 110.29 | 114.18 | 112.89 | 34,325 |
| 2024-11-06 | 107.06 | 112.21 | 107.05 | 112.21 | 110.94 | 23,827 |
| 2024-11-05 | 105.02 | 107.53 | 105.02 | 106.76 | 105.56 | 15,069 |
| 2024-11-04 | 102.25 | 106.35 | 102.19 | 106.23 | 105.03 | 38,555 |
| 2024-11-01 | 98.010 | 102.25 | 98.010 | 101.84 | 100.69 | 21,657 |
| 2024-10-31 | 100.98 | 100.98 | 98.760 | 99.730 | 98.606 | 21,259 |
| 2024-10-30 | 101.09 | 101.86 | 99.000 | 100.31 | 99.179 | 20,135 |
| 2024-10-29 | 102.47 | 102.47 | 99.360 | 99.530 | 98.408 | 30,361 |
| 2024-10-28 | 100.52 | 102.29 | 100.11 | 101.92 | 100.77 | 17,846 |
| 2024-10-25 | 102.00 | 103.79 | 101.37 | 101.74 | 100.59 | 34,796 |
| 2024-10-24 | 102.15 | 102.25 | 100.87 | 101.82 | 100.67 | 28,235 |
| 2024-10-23 | 102.19 | 102.19 | 100.38 | 100.99 | 99.851 | 21,567 |
| 2024-10-22 | 99.940 | 101.82 | 99.900 | 101.82 | 100.67 | 18,982 |
| 2024-10-21 | 99.680 | 101.23 | 99.250 | 99.940 | 98.813 | 19,784 |
| 2024-10-18 | 101.98 | 102.25 | 99.990 | 100.46 | 99.327 | 31,026 |
| 2024-10-17 | 102.11 | 102.17 | 101.31 | 102.01 | 100.86 | 38,417 |
| 2024-10-16 | 102.00 | 102.50 | 100.04 | 101.43 | 100.29 | 25,074 |
| 2024-10-15 | 101.70 | 102.00 | 99.590 | 101.25 | 100.11 | 26,328 |
| 2024-10-11 | 99.720 | 102.20 | 99.720 | 101.71 | 100.56 | 32,708 |
| 2024-10-10 | 98.960 | 100.10 | 98.600 | 99.540 | 98.418 | 25,152 |
| 2024-10-09 | 100.00 | 101.00 | 97.840 | 99.100 | 97.983 | 24,841 |
| 2024-10-08 | 98.310 | 104.39 | 98.310 | 100.10 | 98.971 | 73,527 |
| 2024-10-07 | 99.100 | 99.100 | 96.290 | 97.380 | 96.282 | 20,534 |
| 2024-10-04 | 96.980 | 98.900 | 96.430 | 98.250 | 97.142 | 34,060 |
| 2024-10-03 | 99.730 | 101.38 | 96.370 | 96.980 | 95.887 | 51,618 |
| 2024-10-02 | 95.570 | 100.15 | 95.130 | 100.15 | 99.021 | 27,971 |
| 2024-10-01 | 95.740 | 96.050 | 94.760 | 95.240 | 94.166 | 19,437 |
| 2024-09-30 | 96.020 | 96.550 | 95.000 | 96.110 | 95.026 | 14,447 |
| 2024-09-27 | 97.500 | 97.750 | 94.480 | 95.590 | 94.512 | 16,051 |
| 2024-09-26 | 97.110 | 97.150 | 94.500 | 95.320 | 94.097 | 28,863 |
| 2024-09-25 | 97.460 | 97.830 | 95.970 | 96.880 | 95.637 | 14,641 |
| 2024-09-24 | 97.000 | 98.520 | 96.630 | 97.460 | 96.210 | 22,173 |
| 2024-09-23 | 98.760 | 98.760 | 96.280 | 96.950 | 95.706 | 20,738 |
| 2024-09-20 | 100.40 | 100.60 | 96.510 | 97.440 | 96.190 | 57,105 |
| 2024-09-19 | 99.000 | 101.73 | 98.510 | 100.00 | 98.717 | 96,847 |
| 2024-09-18 | 99.490 | 100.28 | 98.500 | 99.400 | 98.125 | 102,246 |
| 2024-09-17 | 99.850 | 99.900 | 98.090 | 99.000 | 97.730 | 30,365 |
| 2024-09-16 | 98.740 | 99.860 | 98.070 | 98.840 | 97.572 | 27,134 |
| 2024-09-13 | 96.710 | 98.740 | 96.710 | 98.690 | 97.424 | 29,105 |
| 2024-09-12 | 97.750 | 97.760 | 96.030 | 97.620 | 96.367 | 31,857 |
| 2024-09-11 | 95.270 | 97.780 | 94.740 | 97.750 | 96.496 | 25,307 |
| 2024-09-10 | 95.750 | 95.960 | 94.260 | 95.440 | 94.215 | 22,937 |
| 2024-09-09 | 96.960 | 96.960 | 94.320 | 94.960 | 93.742 | 23,116 |
| 2024-09-06 | 93.470 | 96.090 | 93.090 | 93.980 | 92.774 | 45,390 |
| 2024-09-05 | 95.810 | 97.280 | 95.520 | 95.860 | 94.630 | 27,785 |
| 2024-09-04 | 93.490 | 97.030 | 93.430 | 95.800 | 94.571 | 18,843 |
| 2024-09-03 | 97.500 | 97.500 | 92.170 | 93.970 | 92.764 | 25,518 |
| 2024-08-30 | 97.500 | 97.510 | 95.710 | 96.670 | 95.430 | 20,992 |
| 2024-08-29 | 96.320 | 97.320 | 95.950 | 96.960 | 95.716 | 27,986 |
| 2024-08-28 | 96.790 | 96.920 | 94.740 | 96.320 | 95.084 | 26,236 |
| 2024-08-27 | 94.700 | 96.950 | 94.000 | 95.310 | 94.087 | 52,837 |
| 2024-08-26 | 93.290 | 95.310 | 93.290 | 94.630 | 93.416 | 34,521 |
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.