Skip to main content
TerraVest Industries Inc. (TSX: TVK)
Canada flag Canada · Delayed Price · Currency is CAD
114.71
-2.53 (-2.16%)
Dec 20, 2024, 4:00 PM EST

TerraVest Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024115.60117.31113.47114.71114.71-2.16%526,712
Dec 19, 2024114.43118.14114.43117.24117.242.82%72,200
Dec 18, 2024119.60120.41113.66114.03114.03-4.38%98,700
Dec 17, 2024117.16120.36115.54119.25119.250.92%71,039
Dec 16, 2024116.00118.75112.23118.16118.162.26%103,843
Dec 13, 2024120.64124.08113.05115.55115.55-7.82%157,800
Dec 12, 2024125.99127.55125.14125.35125.35-0.58%49,742
Dec 11, 2024122.91126.52122.56126.08126.082.49%77,200
Dec 10, 2024119.97124.96118.87123.02123.023.06%72,800
Dec 9, 2024119.10120.44116.85119.37119.370.91%54,105
Dec 6, 2024119.00119.95118.01118.29118.29-0.55%28,700
Dec 5, 2024119.39119.65118.01118.95118.95-0.37%21,600
Dec 4, 2024116.15119.84115.16119.39119.392.85%46,600
Dec 3, 2024115.00116.77113.90116.08116.080.94%47,236
Dec 2, 2024113.05115.28112.62115.00115.000.42%51,500
Nov 29, 2024114.58115.31114.01114.52114.52-0.05%12,839
Nov 28, 2024114.94115.27114.00114.58114.580.79%11,100
Nov 27, 2024114.95116.50112.70113.68113.68-0.66%38,038
Nov 26, 2024117.75117.89113.09114.43114.43-3.23%50,400
Nov 25, 2024118.33118.50117.27118.25118.25-0.80%47,322
Nov 22, 2024120.01120.33118.60119.20119.20-0.20%38,500
Nov 21, 2024122.10122.10119.00119.44119.44-1.65%42,423
Nov 20, 2024122.05122.05118.30121.44121.44-1.22%42,400
Nov 19, 2024120.73125.72120.73122.94122.940.16%43,000
Nov 18, 2024121.48124.06120.48122.74122.741.87%33,000
Nov 15, 2024119.54121.00119.20120.49120.490.79%28,331
Nov 14, 2024118.05120.20114.63119.54119.540.56%34,400
Nov 13, 2024119.82121.77118.61118.88118.88-0.78%33,649
Nov 12, 2024118.45121.44117.55119.81119.811.15%56,516
Nov 11, 2024113.00119.33111.00118.45118.454.72%65,200
Nov 8, 2024114.95114.95112.47113.11113.11-0.94%23,200
Nov 7, 2024113.38114.56110.29114.18114.181.76%34,325
Nov 6, 2024107.06112.21107.05112.21112.215.10%23,827
Nov 5, 2024105.02107.53105.02106.76106.760.50%15,100
Nov 4, 2024102.25106.35102.19106.23106.234.31%38,600
Nov 1, 202498.01102.2598.01101.84101.842.12%21,700
Oct 31, 2024100.98100.9898.7699.7399.73-0.58%21,300
Oct 30, 2024101.09101.8699.00100.31100.310.78%20,135
Oct 29, 2024102.47102.4799.3699.5399.53-2.34%30,400
Oct 28, 2024100.52102.29100.11101.92101.920.18%17,846
Oct 25, 2024102.00103.79101.37101.74101.74-0.08%34,800
Oct 24, 2024102.15102.25100.87101.82101.820.82%28,235
Oct 23, 2024102.19102.19100.38100.99100.99-0.82%21,600
Oct 22, 202499.94101.8299.90101.82101.821.88%19,000
Oct 21, 202499.68101.2399.2599.9499.94-0.52%19,800
Oct 18, 2024101.98102.2599.99100.46100.46-1.52%31,026
Oct 17, 2024102.11102.17101.31102.01102.010.57%38,417
Oct 16, 2024102.00102.50100.04101.43101.430.18%25,100
Oct 15, 2024101.70102.0099.59101.25101.25-0.45%26,328
Oct 11, 202499.72102.2099.72101.71101.712.18%32,708
Oct 10, 202498.96100.1098.6099.5499.540.44%25,200
Oct 9, 2024100.00101.0097.8499.1099.10-1.00%24,841
Oct 8, 202498.31104.3998.31100.10100.102.79%73,527
Oct 7, 202499.1099.1096.2997.3897.38-0.89%20,534
Oct 4, 202496.9898.9096.4398.2598.251.31%34,100
Oct 3, 202499.73101.3896.3796.9896.98-3.17%51,618
Oct 2, 202495.57100.1595.13100.15100.155.16%28,000
Oct 1, 202495.7496.0594.7695.2495.24-0.91%19,437
Sep 30, 202496.0296.5595.0096.1196.110.54%14,447
Sep 27, 202497.5097.7594.4895.5995.590.28%16,100
Sep 26, 202497.1197.1594.5095.3295.17-1.61%28,900
Sep 25, 202497.4697.8395.9796.8896.73-0.60%14,641
Sep 24, 202497.0098.5296.6397.4697.310.53%22,200
Sep 23, 202498.7698.7696.2896.9596.80-0.50%20,738
Sep 20, 2024100.40100.6096.5197.4497.29-2.56%57,105
Sep 19, 202499.00101.7398.51100.0099.840.60%96,847
Sep 18, 202499.49100.2898.5099.4099.240.40%102,246
Sep 17, 202499.8599.9098.0999.0098.840.16%30,400
Sep 16, 202498.7499.8698.0798.8498.680.15%27,134
Sep 13, 202496.7198.7496.7198.6998.531.10%29,105
Sep 12, 202497.7597.7696.0397.6297.47-0.13%31,900
Sep 11, 202495.2797.7894.7497.7597.602.42%25,307
Sep 10, 202495.7595.9694.2695.4495.290.51%22,937
Sep 9, 202496.9696.9694.3294.9694.811.04%23,116
Sep 6, 202493.4796.0993.0993.9893.83-1.96%45,400
Sep 5, 202495.8197.2895.5295.8695.710.06%27,800
Sep 4, 202493.4997.0393.4395.8095.651.95%18,843
Sep 3, 202497.5097.5092.1793.9793.82-2.79%25,518
Aug 30, 202497.5097.5195.7196.6796.52-0.30%21,000
Aug 29, 202496.3297.3295.9596.9696.810.66%28,000
Aug 28, 202496.7996.9294.7496.3296.171.06%26,236
Aug 27, 202494.7096.9594.0095.3195.160.72%52,837
Aug 26, 202493.2995.3193.2994.6394.482.15%34,521
Aug 23, 202491.1692.6490.4992.6492.492.23%32,000
Aug 22, 202493.9693.9690.3290.6290.48-1.62%41,900
Aug 21, 202493.0093.5591.6292.1191.970.53%36,000
Aug 20, 202493.0093.5489.6091.6291.480.35%36,219
Aug 19, 202494.0094.9790.9291.3091.16-3.41%32,745
Aug 16, 202494.0195.0091.5994.5294.37-1.28%61,426
Aug 15, 202490.3996.8490.3995.7595.605.92%86,100
Aug 14, 202481.0091.0081.0090.4090.2615.14%112,800
Aug 13, 202476.5078.7976.5078.5178.391.99%12,303
Aug 12, 202476.8977.9176.4576.9876.860.68%15,000
Aug 9, 202477.9077.9075.4476.4676.34-0.29%30,400
Aug 8, 202473.1277.4273.0176.6876.564.77%29,436
Aug 7, 202476.6078.1773.0073.1973.07-4.45%88,237
Aug 6, 202475.0078.3775.0076.6076.48-0.91%29,233
Aug 2, 202478.9379.6976.1077.3077.18-4.79%101,941
Aug 1, 202481.0381.6979.5081.1981.06-0.84%67,931
Jul 31, 202480.6582.3880.2981.8881.751.49%31,500