Skip to main content
logo
TerraVest Industries Inc. (TSX:TVK)
Canada flag Canada · Delayed Price · Currency is CAD
162.40
+4.05 (2.56%)
At close: Dec 19, 2025

TerraVest Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2025156.52163.59156.52162.40162.402.56%292,043
Dec 18, 2025154.73158.59154.73158.35158.352.39%50,976
Dec 17, 2025157.69157.69153.41154.66154.66-2.07%64,052
Dec 16, 2025156.93158.80154.27157.93157.930.18%69,244
Dec 15, 2025154.92160.57153.70157.65157.652.78%106,628
Dec 12, 2025157.73162.05152.16153.39153.39-2.32%65,490
Dec 11, 2025139.43162.01138.00157.03157.0322.33%220,485
Dec 10, 2025125.51129.26125.00128.37128.372.78%74,704
Dec 9, 2025123.98125.53122.00124.90124.901.75%44,508
Dec 8, 2025125.00125.50122.48122.75122.75-2.40%27,748
Dec 5, 2025126.03128.06125.71125.77125.77-0.43%23,843
Dec 4, 2025124.97127.75124.68126.31126.310.17%29,190
Dec 3, 2025126.32126.32124.21126.09126.091.92%29,629
Dec 2, 2025123.36124.39122.52123.71123.710.34%30,412
Dec 1, 2025124.79126.56123.29123.29123.29-2.83%31,064
Nov 28, 2025125.91127.16125.15126.88126.881.70%24,099
Nov 27, 2025125.07125.75124.40124.76124.76-0.19%20,836
Nov 26, 2025124.38125.83123.01125.00125.001.30%23,412
Nov 25, 2025122.08124.89119.99123.39123.391.70%45,546
Nov 24, 2025119.67121.54119.62121.33121.330.91%40,888
Nov 21, 2025115.75120.93115.75120.24120.242.61%84,349
Nov 20, 2025122.30122.30116.52117.18117.18-2.84%42,133
Nov 19, 2025120.66121.62119.45120.61120.610.68%43,620
Nov 18, 2025118.30120.38118.15119.80119.80-0.32%36,063
Nov 17, 2025120.40121.51119.49120.19120.19-1.43%40,677
Nov 14, 2025119.96122.56119.91121.93121.931.71%40,139
Nov 13, 2025127.58127.58119.28119.88119.88-4.96%57,990
Nov 12, 2025123.81127.08123.81126.13126.131.96%35,122
Nov 11, 2025122.99124.44122.25123.70123.70-0.27%28,888
Nov 10, 2025123.41124.69121.56124.04124.041.36%47,132
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%92,097
Nov 3, 2025136.03136.17129.67130.49130.49-3.90%55,279
Oct 31, 2025131.97136.01131.97135.78135.782.89%71,286
Oct 30, 2025133.07136.98131.83131.97131.97-2.03%49,529
Oct 29, 2025139.63139.63133.74134.70134.70-2.56%109,486
Oct 28, 2025138.89140.81138.01138.24138.24-0.42%37,966
Oct 27, 2025142.76143.66137.87138.83138.83-2.64%117,357
Oct 24, 2025139.66152.77137.99142.59142.591.98%91,150
Oct 23, 2025136.75139.95136.23139.82139.822.81%64,700
Oct 22, 2025135.23136.26133.28136.00136.00-0.21%43,868
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%115,854