Skip to main content
TerraVest Industries Inc. (TSX:TVK)
Canada flag Canada · Delayed Price · Currency is CAD
135.58
-2.04 (-1.48%)
Apr 17, 2025, 4:00 PM EDT

TerraVest Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2025139.15139.15135.16135.58135.58-1.48%45,741
Apr 16, 2025138.85140.44137.10137.62137.62-1.16%74,900
Apr 15, 2025135.65139.56135.65139.23139.233.25%63,413
Apr 14, 2025132.54136.00130.39134.85134.852.27%71,100
Apr 11, 2025126.00131.89126.00131.86131.863.05%65,900
Apr 10, 2025130.86134.00126.87127.96127.96-4.30%104,000
Apr 9, 2025127.96137.86124.00133.71133.713.94%147,700
Apr 8, 2025133.54137.44126.99128.64128.64-0.02%137,000
Apr 7, 2025121.50135.21121.50128.67128.67-0.81%159,617
Apr 4, 2025136.22136.22127.00129.72129.72-7.02%117,900
Apr 3, 2025140.05147.62138.98139.52139.52-4.98%104,300
Apr 2, 2025140.76146.83140.76146.83146.831.72%48,500
Apr 1, 2025142.40144.51141.00144.35144.351.55%49,900
Mar 31, 2025139.78142.65136.42142.15142.151.30%52,000
Mar 28, 2025144.67145.24139.74140.32140.14-3.36%67,600
Mar 27, 2025141.93146.00138.39145.20145.022.43%99,700
Mar 26, 2025145.65146.81140.75141.76141.58-3.28%73,100
Mar 25, 2025149.94149.94142.94146.56146.38-2.14%119,101
Mar 24, 2025149.11152.07148.73149.76149.571.05%123,900
Mar 21, 2025144.30149.51144.30148.21148.032.22%309,805
Mar 20, 2025140.26146.39139.63144.99144.812.94%123,400
Mar 19, 2025135.32141.92135.01140.85140.672.69%182,000
Mar 18, 2025132.66144.99132.66137.16136.994.67%384,245
Mar 17, 2025119.90131.74118.25131.04130.8820.54%272,100
Mar 14, 2025108.23110.99107.85108.71108.571.28%31,900
Mar 13, 2025107.81108.48106.72107.34107.21-0.35%56,600
Mar 12, 2025110.11112.26107.63107.72107.59-1.03%60,700
Mar 11, 2025107.80111.33107.56108.84108.700.11%68,600
Mar 10, 2025108.34108.88105.31108.72108.58-0.70%89,242
Mar 7, 2025104.67110.83104.67109.49109.353.67%145,308
Mar 6, 2025103.09106.60103.04105.61105.48-0.65%143,826
Mar 5, 2025102.83106.86102.00106.30106.173.37%95,900
Mar 4, 2025100.31106.99100.31102.83102.70-4.58%144,500
Mar 3, 2025113.21113.43106.63107.77107.64-4.72%73,819
Feb 28, 2025117.55117.79110.95113.11112.97-3.89%447,700
Feb 27, 2025121.00122.86117.51117.69117.54-3.06%112,500
Feb 26, 2025118.59124.60118.59121.41121.261.73%69,400
Feb 25, 2025116.93120.36116.75119.34119.192.06%67,600
Feb 24, 2025117.00117.67115.00116.93116.78-0.17%64,300
Feb 21, 2025118.58118.58116.50117.13116.980.01%73,900
Feb 20, 2025118.78119.11115.18117.12116.97-1.01%56,500
Feb 19, 2025120.79120.79117.76118.31118.16-1.60%77,900
Feb 18, 2025120.21120.76118.04120.23120.080.82%46,500
Feb 14, 2025118.83119.97117.80119.25119.100.35%92,600
Feb 13, 2025120.90122.54117.57118.83118.68-1.71%207,400
Feb 12, 2025123.48123.48114.43120.90120.75-10.40%481,600
Feb 11, 2025133.64137.95133.36134.94134.770.30%199,200
Feb 10, 2025131.06137.00131.06134.53134.360.72%90,700
Feb 7, 2025131.49135.17129.46133.57133.403.53%93,700
Feb 6, 2025129.57130.08128.50129.02128.860.27%35,200