TerraVest Industries Inc. (TSX:TVK)
Canada flag Canada · Delayed Price · Currency is CAD
144.17
-1.29 (-0.89%)
Aug 29, 2025, 4:00 PM EDT

TerraVest Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025143.78146.16143.25144.17144.17-0.89%42,200
Aug 28, 2025144.87145.72142.97145.46145.461.41%36,900
Aug 27, 2025143.54144.27142.56143.44143.44-0.66%32,000
Aug 26, 2025142.57145.23142.57144.39144.390.76%56,535
Aug 25, 2025144.51144.51142.43143.30143.30-0.71%36,102
Aug 22, 2025144.57148.34143.87144.32144.32-0.83%51,900
Aug 21, 2025143.25145.87142.38145.53145.531.61%57,828
Aug 20, 2025141.07145.17141.01143.23143.231.53%110,140
Aug 19, 2025136.46142.40136.21141.07141.072.78%157,947
Aug 18, 2025139.00139.64136.15137.25137.25-1.23%78,330
Aug 15, 2025141.23141.82136.86138.96138.96-2.68%245,306
Aug 14, 2025140.00148.62140.00142.78142.78-4.82%164,736
Aug 13, 2025161.09163.84144.03150.01150.01-9.31%298,445
Aug 12, 2025163.18166.23159.84165.41165.412.05%76,801
Aug 11, 2025159.73166.02159.47162.08162.082.39%46,425
Aug 8, 2025157.14160.82157.14158.30158.30-0.10%62,700
Aug 7, 2025158.40160.79156.60158.46158.460.60%58,808
Aug 6, 2025159.01159.01152.43157.51157.510.88%123,000
Aug 5, 2025167.11171.98155.78156.13156.13-6.53%153,242
Aug 1, 2025169.40169.40163.83167.03167.03-2.16%48,248
Jul 31, 2025168.09172.65168.02170.72170.720.23%52,500
Jul 30, 2025170.88172.23168.57170.33170.330.01%37,012
Jul 29, 2025167.50170.40166.59170.31170.311.53%44,800
Jul 28, 2025166.73167.88163.95167.74167.740.59%36,300
Jul 25, 2025169.11169.25166.37166.75166.75-1.19%30,814
Jul 24, 2025167.07168.94165.87168.75168.750.71%29,645
Jul 23, 2025165.93168.85163.40167.56167.562.17%50,746
Jul 22, 2025162.06164.54161.00164.00164.000.14%41,900
Jul 21, 2025166.01166.01162.86163.77163.77-1.17%33,900
Jul 18, 2025163.90166.11162.58165.71165.711.10%23,510
Jul 17, 2025164.33165.58163.05163.90163.90-0.31%21,412
Jul 16, 2025161.94164.66160.95164.41164.411.92%43,744
Jul 15, 2025163.72163.72159.60161.32161.32-1.61%71,800
Jul 14, 2025166.09166.09163.58163.96163.96-1.51%31,300
Jul 11, 2025165.48167.95163.98166.47166.470.08%40,241
Jul 10, 2025169.40169.54165.66166.34166.34-1.81%34,500
Jul 9, 2025166.98169.59164.63169.40169.401.96%41,900
Jul 8, 2025167.37167.92164.75166.14166.140.11%61,604
Jul 7, 2025167.64167.64164.73165.96165.96-1.71%41,145
Jul 4, 2025171.16171.16168.36168.85168.85-0.71%23,600
Jul 3, 2025163.49170.85163.00170.05170.053.74%54,100
Jul 2, 2025169.19169.53162.05163.92163.92-3.06%118,600
Jun 30, 2025170.32170.32166.65169.10169.100.17%60,800
Jun 27, 2025170.94171.51168.06168.81168.63-0.85%58,739
Jun 26, 2025169.43172.23168.26170.26170.080.98%54,600
Jun 25, 2025172.93172.93167.70168.60168.43-2.17%63,042
Jun 24, 2025169.68173.00169.68172.34172.161.57%46,400
Jun 23, 2025171.06171.50169.13169.68169.500.66%35,200
Jun 20, 2025173.00173.00167.60168.56168.39-2.36%118,000
Jun 19, 2025172.89173.00170.20172.63172.450.47%29,800