Skip to main content
TerraVest Industries Inc. (TSX:TVK)
Canada flag Canada · Delayed Price · Currency is CAD
140.32
-4.88 (-3.36%)
Mar 28, 2025, 4:00 PM EST

TerraVest Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025144.67145.24139.74140.32140.32-3.36%67,573
Mar 27, 2025141.93146.00138.39145.20145.202.43%99,700
Mar 26, 2025145.65146.81140.75141.76141.76-3.28%73,100
Mar 25, 2025149.94149.94142.94146.56146.56-2.14%119,101
Mar 24, 2025149.11152.07148.73149.76149.761.05%123,900
Mar 21, 2025144.30149.51144.30148.21148.212.22%309,805
Mar 20, 2025140.26146.39139.63144.99144.992.94%123,400
Mar 19, 2025135.32141.92135.01140.85140.852.69%182,000
Mar 18, 2025132.66144.99132.66137.16137.164.67%384,245
Mar 17, 2025119.90131.74118.25131.04131.0420.54%272,263
Mar 14, 2025108.23110.99107.85108.71108.711.28%31,900
Mar 13, 2025107.81108.48106.72107.34107.34-0.35%56,600
Mar 12, 2025110.11112.26107.63107.72107.72-1.03%60,700
Mar 11, 2025107.80111.33107.56108.84108.840.11%68,600
Mar 10, 2025108.34108.88105.31108.72108.72-0.70%89,242
Mar 7, 2025104.67110.83104.67109.49109.493.67%145,308
Mar 6, 2025103.09106.60103.04105.61105.61-0.65%143,826
Mar 5, 2025102.83106.86102.00106.30106.303.37%95,900
Mar 4, 2025100.31106.99100.31102.83102.83-4.58%144,500
Mar 3, 2025113.21113.43106.63107.77107.77-4.72%73,819
Feb 28, 2025117.55117.79110.95113.11113.11-3.89%447,700
Feb 27, 2025121.00122.87117.51117.69117.69-3.06%112,500
Feb 26, 2025118.59124.60118.59121.41121.411.73%69,407
Feb 25, 2025116.93120.36116.75119.34119.342.06%67,600
Feb 24, 2025117.00117.67115.00116.93116.93-0.17%64,300
Feb 21, 2025118.58118.58116.50117.13117.130.01%73,900
Feb 20, 2025118.78119.12115.18117.12117.12-1.01%56,500
Feb 19, 2025120.79120.79117.76118.31118.31-1.60%77,900
Feb 18, 2025120.21120.76118.04120.23120.230.82%46,500
Feb 14, 2025118.83119.97117.80119.25119.250.35%92,600
Feb 13, 2025120.90122.54117.57118.83118.83-1.71%207,400
Feb 12, 2025123.48123.48114.43120.90120.90-10.40%481,643
Feb 11, 2025133.64137.95133.36134.94134.940.30%199,222
Feb 10, 2025131.06137.00131.06134.53134.530.72%90,700
Feb 7, 2025131.49135.17129.47133.57133.573.53%93,719
Feb 6, 2025129.57130.08128.50129.02129.020.27%35,200
Feb 5, 2025130.32130.71126.88128.67128.67-1.27%84,800
Feb 4, 2025130.34132.00129.58130.32130.320.25%47,538
Feb 3, 2025123.05132.33122.51130.00130.00-2.30%102,600
Jan 31, 2025135.87136.36132.52133.06133.06-2.17%97,000
Jan 30, 2025134.20136.36134.01136.01136.011.50%57,600
Jan 29, 2025134.20135.53132.71134.00134.00-0.78%96,300
Jan 28, 2025128.99135.17127.90135.06135.064.75%125,417
Jan 27, 2025138.00138.01128.76128.93128.93-6.82%92,308
Jan 24, 2025136.25139.59136.25138.36138.361.25%55,136
Jan 23, 2025133.37137.46132.15136.65136.653.22%84,302
Jan 22, 2025129.06134.90129.06132.39132.392.17%104,227
Jan 21, 2025129.95132.74127.60129.58129.580.04%148,135
Jan 20, 2025121.12129.88121.12129.53129.535.16%61,800
Jan 17, 2025125.47125.47122.29123.18123.180.65%64,700