Skip to main content
logo
TerraVest Industries Inc. (TSX:TVK)
Canada flag Canada · Delayed Price · Currency is CAD
132.75
+0.73 (0.55%)
May 15, 2026, 4:00 PM EST

TerraVest Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 2026131.32133.11127.74132.75132.750.55%161,805
May 14, 2026123.92135.16122.01132.02132.025.69%187,828
May 13, 2026128.99128.99121.00124.91124.91-3.22%125,874
May 12, 2026129.08130.00126.69129.06129.060.56%78,700
May 11, 2026129.62129.62124.98128.34128.34-0.02%77,961
May 8, 2026127.64129.99125.24128.36128.360.66%55,577
May 7, 2026128.71129.01126.51127.52127.52-0.41%59,826
May 6, 2026130.64133.55127.75128.04128.04-1.74%56,135
May 5, 2026132.10133.51129.50130.31130.31-1.30%46,848
May 4, 2026131.76136.65131.76132.02132.02-1.91%63,600
May 1, 2026139.36141.50133.84134.59134.59-2.87%68,372
Apr 30, 2026138.78140.20135.81138.56138.56-0.35%82,868
Apr 29, 2026136.57139.34135.55139.05139.051.43%72,892
Apr 28, 2026137.00141.28136.33137.09137.090.21%68,812
Apr 27, 2026137.26140.57136.57136.80136.80-0.75%53,711
Apr 24, 2026139.90139.90136.88137.83137.83-0.71%55,124
Apr 23, 2026138.19140.00135.42138.82138.820.75%57,646
Apr 22, 2026138.26139.95134.74137.79137.791.28%58,196
Apr 21, 2026140.00140.01133.47136.05136.05-1.31%72,853
Apr 20, 2026132.64138.55131.03137.86137.863.11%120,892
Apr 17, 2026129.93141.32127.63133.70133.705.62%156,257
Apr 16, 2026122.08126.59122.08126.59126.593.88%117,081
Apr 15, 2026129.24131.26117.50121.86121.86-6.47%258,939
Apr 14, 2026132.59132.59129.18130.29130.291.13%42,905
Apr 13, 2026126.15130.17125.93128.84128.842.92%55,481
Apr 10, 2026130.12130.12124.32125.19125.19-1.11%71,360
Apr 9, 2026132.00132.00126.32126.60126.60-3.10%42,243
Apr 8, 2026129.00131.27126.00130.65130.653.95%89,580
Apr 7, 2026128.89128.89124.80125.69125.69-2.51%46,598
Apr 6, 2026131.04131.51127.57128.92128.92-0.95%54,371
Apr 2, 2026131.03133.13124.83130.16130.16-2.75%163,768
Apr 1, 2026133.53135.13130.70133.84133.841.22%39,402
Mar 31, 2026134.97136.49130.88132.23132.23-1.39%72,143
Mar 30, 2026144.63144.63133.39134.10133.90-5.48%62,127
Mar 27, 2026136.21142.10135.74141.87141.662.08%66,946
Mar 26, 2026140.69144.11138.22138.98138.77-1.22%49,098
Mar 25, 2026142.39144.48140.60140.69140.481.33%62,340
Mar 24, 2026140.00141.62138.29138.85138.64-1.29%39,005
Mar 23, 2026138.00141.22136.43140.66140.452.84%75,249
Mar 20, 2026135.76139.76134.39136.78136.58-0.75%330,065
Mar 19, 2026137.53139.54134.23137.81137.60-1.44%70,133
Mar 18, 2026141.76141.76138.64139.83139.62-0.65%40,291
Mar 17, 2026136.68142.20136.68140.74140.532.64%62,792
Mar 16, 2026136.41139.11134.36137.12136.923.17%43,808
Mar 13, 2026139.59139.59132.60132.91132.71-3.18%46,353
Mar 12, 2026140.89142.39136.40137.28137.08-3.44%71,716
Mar 11, 2026144.85145.41141.60142.17141.96-1.43%29,010
Mar 10, 2026143.84146.44140.19144.23144.010.74%33,907
Mar 9, 2026140.14144.02140.00143.17142.960.98%59,372
Mar 6, 2026144.43146.98140.22141.78141.57-4.26%50,857