TerraVest Industries Inc. (TSX:TVK)
Canada · Delayed Price · Currency is CAD 167.52
+10.56 (6.73%)
At close: Jan 9, 2026
TerraVest Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 156.96 | 168.28 | 156.79 | 167.52 | 167.52 | 6.73% | 83,996 |
| Jan 8, 2026 | 160.00 | 160.00 | 155.00 | 156.96 | 156.96 | -2.08% | 50,613 |
| Jan 7, 2026 | 160.00 | 161.83 | 158.95 | 160.29 | 160.29 | -0.60% | 50,215 |
| Jan 6, 2026 | 163.27 | 164.03 | 160.63 | 161.25 | 161.25 | -1.77% | 58,443 |
| Jan 5, 2026 | 163.35 | 172.78 | 162.86 | 164.16 | 164.16 | -0.22% | 69,529 |
| Jan 2, 2026 | 164.51 | 165.12 | 163.00 | 164.52 | 164.52 | 0.01% | 30,102 |
| Dec 31, 2025 | 167.75 | 168.75 | 164.05 | 164.51 | 164.51 | -1.66% | 28,559 |
| Dec 30, 2025 | 170.00 | 170.79 | 167.21 | 167.28 | 167.08 | -0.99% | 40,306 |
| Dec 29, 2025 | 163.50 | 170.66 | 163.28 | 168.96 | 168.76 | 3.35% | 53,063 |
| Dec 24, 2025 | 165.00 | 165.00 | 162.29 | 163.48 | 163.28 | -0.54% | 12,743 |
| Dec 23, 2025 | 163.72 | 166.15 | 162.90 | 164.36 | 164.16 | 0.57% | 51,198 |
| Dec 22, 2025 | 162.79 | 165.67 | 162.16 | 163.43 | 163.23 | 0.63% | 60,498 |
| Dec 19, 2025 | 156.52 | 163.59 | 156.52 | 162.40 | 162.21 | 2.56% | 292,043 |
| Dec 18, 2025 | 154.73 | 158.59 | 154.73 | 158.35 | 158.16 | 2.39% | 50,976 |
| Dec 17, 2025 | 157.69 | 157.69 | 153.41 | 154.66 | 154.48 | -2.07% | 64,052 |
| Dec 16, 2025 | 156.93 | 158.80 | 154.27 | 157.93 | 157.74 | 0.18% | 69,244 |
| Dec 15, 2025 | 154.92 | 160.57 | 153.70 | 157.65 | 157.46 | 2.78% | 106,628 |
| Dec 12, 2025 | 157.73 | 162.05 | 152.16 | 153.39 | 153.21 | -2.32% | 65,490 |
| Dec 11, 2025 | 139.43 | 162.01 | 138.00 | 157.03 | 156.84 | 22.33% | 220,485 |
| Dec 10, 2025 | 125.51 | 129.26 | 125.00 | 128.37 | 128.22 | 2.78% | 74,704 |
| Dec 9, 2025 | 123.98 | 125.53 | 122.00 | 124.90 | 124.75 | 1.75% | 44,508 |
| Dec 8, 2025 | 125.00 | 125.50 | 122.48 | 122.75 | 122.60 | -2.40% | 27,748 |
| Dec 5, 2025 | 126.03 | 128.06 | 125.71 | 125.77 | 125.62 | -0.43% | 23,843 |
| Dec 4, 2025 | 124.97 | 127.75 | 124.68 | 126.31 | 126.16 | 0.17% | 29,190 |
| Dec 3, 2025 | 126.32 | 126.32 | 124.21 | 126.09 | 125.94 | 1.92% | 29,629 |
| Dec 2, 2025 | 123.36 | 124.39 | 122.52 | 123.71 | 123.56 | 0.34% | 30,412 |
| Dec 1, 2025 | 124.79 | 126.56 | 123.29 | 123.29 | 123.14 | -2.83% | 31,064 |
| Nov 28, 2025 | 125.91 | 127.16 | 125.15 | 126.88 | 126.73 | 1.70% | 24,099 |
| Nov 27, 2025 | 125.07 | 125.75 | 124.40 | 124.76 | 124.61 | -0.19% | 20,836 |
| Nov 26, 2025 | 124.38 | 125.83 | 123.01 | 125.00 | 124.85 | 1.30% | 23,412 |
| Nov 25, 2025 | 122.08 | 124.89 | 119.99 | 123.39 | 123.24 | 1.70% | 45,546 |
| Nov 24, 2025 | 119.67 | 121.54 | 119.62 | 121.33 | 121.18 | 0.91% | 42,230 |
| Nov 21, 2025 | 115.75 | 120.93 | 115.75 | 120.24 | 120.10 | 2.61% | 84,349 |
| Nov 20, 2025 | 122.30 | 122.30 | 116.52 | 117.18 | 117.04 | -2.84% | 42,133 |
| Nov 19, 2025 | 120.66 | 121.62 | 119.45 | 120.61 | 120.47 | 0.68% | 43,620 |
| Nov 18, 2025 | 118.30 | 120.38 | 118.15 | 119.80 | 119.66 | -0.32% | 36,063 |
| Nov 17, 2025 | 120.40 | 121.51 | 119.49 | 120.19 | 120.05 | -1.43% | 40,677 |
| Nov 14, 2025 | 119.96 | 122.56 | 119.91 | 121.93 | 121.78 | 1.71% | 40,139 |
| Nov 13, 2025 | 127.58 | 127.58 | 119.28 | 119.88 | 119.74 | -4.96% | 57,990 |
| Nov 12, 2025 | 123.81 | 127.08 | 123.81 | 126.13 | 125.98 | 1.96% | 35,122 |
| Nov 11, 2025 | 122.99 | 124.44 | 122.25 | 123.70 | 123.55 | -0.27% | 28,888 |
| Nov 10, 2025 | 123.41 | 124.69 | 121.56 | 124.04 | 123.89 | 1.36% | 47,132 |
| Nov 7, 2025 | 124.38 | 124.79 | 121.63 | 122.37 | 122.22 | -1.50% | 50,667 |
| Nov 6, 2025 | 126.90 | 127.03 | 123.70 | 124.23 | 124.08 | -2.09% | 54,833 |
| Nov 5, 2025 | 126.97 | 128.20 | 125.46 | 126.88 | 126.73 | 0.72% | 87,242 |
| Nov 4, 2025 | 129.93 | 129.93 | 125.60 | 125.97 | 125.82 | -3.46% | 92,097 |
| Nov 3, 2025 | 136.03 | 136.17 | 129.67 | 130.49 | 130.33 | -3.90% | 55,279 |
| Oct 31, 2025 | 131.97 | 136.01 | 131.97 | 135.78 | 135.62 | 2.89% | 71,286 |
| Oct 30, 2025 | 133.07 | 136.98 | 131.83 | 131.97 | 131.81 | -2.03% | 49,529 |
| Oct 29, 2025 | 139.63 | 139.63 | 133.74 | 134.70 | 134.54 | -2.56% | 109,486 |