Skip to main content
TerraVest Industries Inc. (TSX:TVK)
Canada flag Canada · Delayed Price · Currency is CAD
117.13
+0.01 (0.01%)
Feb 21, 2025, 4:00 PM EST

TerraVest Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025118.78119.12115.18117.12117.12-1.01%56,458
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
Jan 16, 2025120.17124.47119.95122.39122.391.17%38,600
Jan 15, 2025121.49123.42119.98120.98120.98-0.66%34,100
Jan 14, 2025113.00122.08113.00121.78121.787.13%124,800
Jan 13, 2025114.24114.59112.68113.68113.68-0.93%52,700
Jan 10, 2025111.81114.91111.81114.75114.75-0.38%70,600
Jan 9, 2025111.66117.81111.66115.19115.192.39%42,315
Jan 8, 2025113.06114.50109.13112.50112.50-0.59%103,642
Jan 7, 2025110.70113.31108.72113.17113.172.23%75,412
Jan 6, 2025110.00113.06110.00110.70110.70-1.16%44,503
Jan 3, 2025112.84112.84111.19112.00112.000.12%33,013
Jan 2, 2025111.84114.63110.97111.87111.870.06%60,837
Dec 31, 2024111.64112.22110.60111.80111.80-0.32%29,800
Dec 30, 2024113.27113.87111.49112.16111.99-1.47%40,700
Dec 27, 2024114.68114.80112.06113.83113.65-1.20%58,515
Dec 24, 2024113.88115.65113.88115.21115.031.52%20,600
Dec 23, 2024115.00117.44111.33113.49113.31-1.06%62,900
Dec 20, 2024115.60117.31113.47114.71114.53-2.16%526,712
Dec 19, 2024114.43118.14114.43117.24117.062.82%72,200
Dec 18, 2024119.60120.41113.66114.03113.85-4.38%98,700
Dec 17, 2024117.16120.36115.54119.25119.060.92%71,039
Dec 16, 2024116.00118.75112.23118.16117.982.26%103,843
Dec 13, 2024120.64124.08113.05115.55115.37-7.82%157,800
Dec 12, 2024125.99127.55125.14125.35125.15-0.58%49,742
Dec 11, 2024122.91126.52122.56126.08125.882.49%77,200
Dec 10, 2024119.97124.96118.87123.02122.833.06%72,800
Dec 9, 2024119.10120.44116.85119.37119.180.91%54,105
Dec 6, 2024119.00119.95118.01118.29118.11-0.55%28,700
Dec 5, 2024119.39119.65118.01118.95118.76-0.37%21,600
Dec 4, 2024116.15119.84115.16119.39119.202.85%46,600
Dec 3, 2024115.00116.77113.90116.08115.900.94%47,236
Dec 2, 2024113.05115.28112.62115.00114.820.42%51,500
Nov 29, 2024114.58115.31114.01114.52114.34-0.05%12,839
Nov 28, 2024114.94115.27114.00114.58114.400.79%11,100
Nov 27, 2024114.95116.50112.70113.68113.50-0.66%38,038
Nov 26, 2024117.75117.89113.09114.43114.25-3.23%50,400
Nov 25, 2024118.33118.50117.27118.25118.07-0.80%47,322
Nov 22, 2024120.01120.33118.60119.20119.01-0.20%38,500
Nov 21, 2024122.10122.10119.00119.44119.25-1.65%42,423
Nov 20, 2024122.05122.05118.30121.44121.25-1.22%42,400
Nov 19, 2024120.73125.72120.73122.94122.750.16%43,000
Nov 18, 2024121.48124.06120.48122.74122.551.87%33,000
Nov 15, 2024119.54121.00119.20120.49120.300.79%28,331
Nov 14, 2024118.05120.20114.63119.54119.350.56%34,400
Nov 13, 2024119.82121.77118.61118.88118.69-0.78%33,649
Nov 12, 2024118.45121.44117.55119.81119.621.15%56,516
Nov 11, 2024113.00119.33111.00118.45118.274.72%65,200
Nov 8, 2024114.95114.95112.47113.11112.93-0.94%23,200
Nov 7, 2024113.38114.56110.29114.18114.001.76%34,325
Nov 6, 2024107.06112.21107.05112.21112.035.10%23,827
Nov 5, 2024105.02107.53105.02106.76106.590.50%15,100
Nov 4, 2024102.25106.35102.19106.23106.064.31%38,600
Nov 1, 202498.01102.2598.01101.84101.682.12%21,700
Oct 31, 2024100.98100.9898.7699.7399.57-0.58%21,300
Oct 30, 2024101.09101.8699.00100.31100.150.78%20,135
Oct 29, 2024102.47102.4799.3699.5399.37-2.34%30,400
Oct 28, 2024100.52102.29100.11101.92101.760.18%17,846
Oct 25, 2024102.00103.79101.37101.74101.58-0.08%34,800
Oct 24, 2024102.15102.25100.87101.82101.660.82%28,235
Oct 23, 2024102.19102.19100.38100.99100.83-0.82%21,600
Oct 22, 202499.94101.8299.90101.82101.661.88%19,000
Oct 21, 202499.68101.2399.2599.9499.78-0.52%19,800
Oct 18, 2024101.98102.2599.99100.46100.30-1.52%31,026
Oct 17, 2024102.11102.17101.31102.01101.850.57%38,417
Oct 16, 2024102.00102.50100.04101.43101.270.18%25,100
Oct 15, 2024101.70102.0099.59101.25101.09-0.45%26,328
Oct 11, 202499.72102.2099.72101.71101.552.18%32,708
Oct 10, 202498.96100.1098.6099.5499.380.44%25,200
Oct 9, 2024100.00101.0097.8499.1098.95-1.00%24,841
Oct 8, 202498.31104.3998.31100.1099.942.79%73,527
Oct 7, 202499.1099.1096.2997.3897.23-0.89%20,534
Oct 4, 202496.9898.9096.4398.2598.101.31%34,100
Oct 3, 202499.73101.3896.3796.9896.83-3.17%51,618
Oct 2, 202495.57100.1595.13100.1599.995.16%28,000
Oct 1, 202495.7496.0594.7695.2495.09-0.91%19,437
Sep 30, 202496.0296.5595.0096.1195.960.54%14,447
Sep 27, 202497.5097.7594.4895.5995.440.28%16,100