Skip to main content
logo
TerraVest Industries Inc. (TSX:TVK)
Canada flag Canada · Delayed Price · Currency is CAD
122.37
-1.86 (-1.50%)
Nov 7, 2025, 4:00 PM EST

TerraVest Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 2025124.38124.79121.63122.37122.37-1.50%50,667
Nov 6, 2025126.90127.03123.70124.23124.23-2.09%54,833
Nov 5, 2025126.97128.20125.46126.88126.880.72%87,242
Nov 4, 2025129.93129.93125.60125.97125.97-3.46%92,100
Nov 3, 2025136.03136.17129.67130.49130.49-3.90%55,300
Oct 31, 2025131.97136.01131.97135.78135.782.89%71,300
Oct 30, 2025133.07136.98131.83131.97131.97-2.03%49,529
Oct 29, 2025139.63139.63133.74134.70134.70-2.56%109,500
Oct 28, 2025138.89140.81138.01138.24138.24-0.42%38,000
Oct 27, 2025142.76143.66137.87138.83138.83-2.64%117,400
Oct 24, 2025139.66152.77137.99142.59142.591.98%91,200
Oct 23, 2025136.75139.95136.23139.82139.822.81%64,700
Oct 22, 2025135.23136.26133.28136.00136.00-0.21%43,900
Oct 21, 2025136.64137.00135.15136.28136.280.39%35,017
Oct 20, 2025136.66137.62135.55135.75135.750.18%34,315
Oct 17, 2025138.75138.75135.37135.50135.50-3.20%64,340
Oct 16, 2025142.21142.21139.31139.98139.98-1.07%44,313
Oct 15, 2025137.51141.49137.51141.49141.492.95%76,913
Oct 14, 2025137.77140.50136.93137.43137.430.31%50,214
Oct 10, 2025143.00143.00135.68137.00137.00-3.09%115,900
Oct 9, 2025144.02144.30140.68141.37141.37-1.69%33,100
Oct 8, 2025143.00144.18142.99143.80143.800.59%19,431
Oct 7, 2025144.26146.27141.60142.96142.96-0.90%46,500
Oct 6, 2025144.00148.41142.37144.26144.262.35%101,037
Oct 3, 2025139.75141.16137.62140.95140.950.42%36,439
Oct 2, 2025141.57143.71140.19140.36140.36-1.40%26,628
Oct 1, 2025138.25142.68138.00142.35142.352.19%36,628
Sep 30, 2025140.15140.15136.00139.30139.300.19%56,100
Sep 29, 2025139.30140.31137.58139.04139.040.29%38,509
Sep 26, 2025138.00139.59137.06138.64138.470.69%50,327
Sep 25, 2025138.68139.79137.31137.69137.52-0.77%40,907
Sep 24, 2025140.32140.32136.09138.76138.580.39%63,137
Sep 23, 2025138.30139.50136.64138.22138.050.52%67,800
Sep 22, 2025138.00138.00135.23137.51137.34-0.36%60,600
Sep 19, 2025138.09138.09135.85138.00137.830.04%346,736
Sep 18, 2025136.33138.14135.47137.95137.781.83%39,500
Sep 17, 2025137.71138.53135.29135.47135.30-1.63%44,000
Sep 16, 2025137.57137.90135.61137.71137.54-0.50%64,600
Sep 15, 2025136.44139.25136.44138.40138.230.57%50,826
Sep 12, 2025140.01140.47137.17137.61137.44-1.56%32,100
Sep 11, 2025137.07140.59137.00139.79139.611.70%55,500
Sep 10, 2025140.17140.90136.48137.46137.29-2.09%100,309
Sep 9, 2025142.76143.98138.66140.39140.21-3.03%83,329
Sep 8, 2025146.43146.43142.27144.77144.590.17%45,900
Sep 5, 2025145.17145.17141.96144.52144.340.68%58,615
Sep 4, 2025142.60144.51142.60143.54143.360.10%27,600
Sep 3, 2025142.50146.14142.50143.39143.210.62%69,300
Sep 2, 2025141.74143.24141.38142.50142.32-1.16%46,100
Aug 29, 2025143.78146.16143.25144.17143.99-0.89%42,200
Aug 28, 2025144.87145.72142.97145.46145.281.41%36,900