Skip to main content
logo
TerraVest Industries Inc. (TSX:TVK)
Canada flag Canada · Delayed Price · Currency is CAD
120.57
+0.66 (0.55%)
Aug 7, 2026, 2:44 PM EST

TerraVest Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 2026119.67121.44118.04120.52-0.51%23,658
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
Jul 6, 2026115.41119.70115.41119.21119.210.19%43,088
Jul 3, 2026119.00120.57116.40118.98118.980.02%30,336
Jul 2, 2026116.11119.63115.12118.96118.962.47%105,849
Jun 30, 2026112.11116.98111.00116.09116.092.65%134,532
Jun 29, 2026117.06117.51112.91113.29113.09-3.69%65,552
Jun 26, 2026115.82119.67115.59117.63117.421.62%89,680
Jun 25, 2026119.50119.50115.62115.75115.55-2.81%70,010
Jun 24, 2026117.00119.28116.42119.10118.891.63%64,344
Jun 23, 2026120.06122.09117.13117.19116.98-3.66%81,536
Jun 22, 2026122.75124.46120.34121.64121.43-0.40%72,709
Jun 19, 2026118.06122.27118.06122.13121.911.26%36,930
Jun 18, 2026116.08120.98116.08120.61120.404.29%93,684
Jun 17, 2026115.07118.19113.15115.65115.450.38%96,960
Jun 16, 2026124.11124.21114.99115.21115.01-7.10%140,671
Jun 15, 2026118.84125.00118.02124.02123.804.82%125,598
Jun 12, 2026119.46121.72115.40118.32118.11-0.67%151,408
Jun 11, 2026117.49120.21114.40119.12118.914.36%152,678
Jun 10, 2026113.14119.10112.69114.14113.94-0.94%148,156
Jun 9, 2026110.00116.07108.36115.22115.026.00%208,739
Jun 8, 2026115.00116.00106.13108.70108.510.28%486,673
Jun 5, 2026141.50141.5095.00108.40108.21-31.58%1,616,582
Jun 4, 2026152.78159.61152.44158.43158.154.92%44,113
Jun 3, 2026154.70155.69150.56151.00150.73-2.44%74,197
Jun 2, 2026158.08161.00152.77154.78154.51-2.09%104,797
Jun 1, 2026153.69158.81150.87158.08157.802.80%72,595
May 29, 2026150.67154.95149.89153.78153.512.06%113,044
May 28, 2026150.45154.86148.78150.67150.400.15%62,594