Skip to main content
logo
TerraVest Industries Inc. (TSX:TVK)
Canada flag Canada · Delayed Price · Currency is CAD
115.97
+3.04 (2.69%)
Sep 16, 2026, 4:00 PM EST

TerraVest Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 2026114.63118.24113.00115.97115.972.69%69,318
Sep 15, 2026115.35115.57111.66112.93112.93-2.10%121,246
Sep 14, 2026117.81117.81114.64115.35115.35-2.58%60,794
Sep 11, 2026118.38119.40118.27118.41118.41-0.08%49,663
Sep 10, 2026119.52121.77118.01118.51118.51-0.85%60,776
Sep 9, 2026121.08121.49118.92119.52119.52-0.82%44,027
Sep 8, 2026123.23123.80119.18120.51120.51-2.63%64,188
Sep 4, 2026118.88123.88118.88123.77123.774.05%55,132
Sep 3, 2026117.85119.79117.28118.95118.950.99%41,474
Sep 2, 2026115.10119.07112.99117.78117.781.46%89,591
Sep 1, 2026118.15118.15115.00116.08116.08-1.14%47,955
Aug 31, 2026116.68117.93115.50117.42117.422.10%40,491
Aug 28, 2026114.76116.00114.12115.01115.01-0.81%62,155
Aug 27, 2026115.00116.90113.87115.95115.951.20%47,165
Aug 26, 2026117.88118.56114.06114.58114.58-2.80%76,898
Aug 25, 2026118.16120.00117.59117.88117.88-0.24%24,562
Aug 24, 2026121.30122.14117.34118.16118.16-2.94%64,118
Aug 21, 2026117.90123.14116.51121.74121.742.63%48,851
Aug 20, 2026118.13120.40116.00118.62118.620.78%57,971
Aug 19, 2026120.36120.36116.25117.70117.70-0.25%46,356
Aug 18, 2026119.93119.93116.77117.99117.99-1.30%63,511
Aug 17, 2026127.94129.65119.23119.54119.54-7.88%123,669
Aug 14, 2026133.25138.01127.58129.77129.77-2.74%101,456
Aug 13, 2026127.50140.99125.41133.43133.438.86%311,713
Aug 12, 2026123.00125.82122.27122.57122.57-1.33%55,753
Aug 11, 2026123.16126.44123.00124.22124.221.68%59,516
Aug 10, 2026119.97122.38119.19122.17122.171.44%48,260
Aug 7, 2026119.67121.44118.04120.43120.430.43%39,119
Aug 6, 2026118.90120.90117.86119.91119.911.16%50,226
Aug 5, 2026118.17119.44114.84118.53118.531.82%61,898
Aug 4, 2026118.70119.50115.48116.41116.411.91%110,713
Jul 31, 2026121.86124.97114.11114.23114.23-7.92%132,710
Jul 30, 2026117.80124.57117.80124.05124.052.40%72,851
Jul 29, 2026118.64122.00117.75121.14121.141.08%61,852
Jul 28, 2026120.34121.00118.08119.85119.85-1.06%44,151
Jul 27, 2026119.90121.32118.55121.13121.131.05%76,668
Jul 24, 2026115.99120.00115.74119.87119.873.41%74,587
Jul 23, 2026119.46119.46115.00115.92115.92-2.96%66,454
Jul 22, 2026118.94120.15115.59119.46119.461.24%84,354
Jul 21, 2026117.48118.50115.76118.00118.001.90%45,497
Jul 20, 2026116.66117.02115.48115.80115.80-0.74%43,526
Jul 17, 2026116.40118.50115.54116.66116.660.10%61,162
Jul 16, 2026116.94118.21114.09116.54116.54-0.03%52,835
Jul 15, 2026116.05116.81114.00116.58116.580.52%78,975
Jul 14, 2026118.57118.57115.25115.98115.98-0.15%38,154
Jul 13, 2026117.00117.75114.56116.15116.15-0.78%73,423
Jul 10, 2026116.29117.88115.84117.06117.060.72%52,183
Jul 9, 2026115.80117.41114.26116.22116.221.64%73,428
Jul 8, 2026114.06117.20112.21114.35114.35-3.15%73,186
Jul 7, 2026119.08120.89117.03118.07118.07-0.96%67,988