Skip to main content
logo
TerraVest Industries Inc. (TSX:TVK)
Canada flag Canada · Delayed Price · Currency is CAD
117.63
+1.88 (1.62%)
Jun 26, 2026, 4:00 PM EST

TerraVest Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026115.82119.67115.59117.63117.631.62%89,680
Jun 25, 2026119.50119.50115.62115.75115.75-2.81%70,010
Jun 24, 2026117.00119.28116.42119.10119.101.63%64,344
Jun 23, 2026120.06122.09117.13117.19117.19-3.66%75,603
Jun 22, 2026122.75124.46120.34121.64121.64-0.40%72,709
Jun 19, 2026118.06122.27118.06122.13122.131.26%36,930
Jun 18, 2026116.08120.98116.08120.61120.614.29%93,684
Jun 17, 2026115.07118.19113.15115.65115.650.38%96,960
Jun 16, 2026124.11124.21114.99115.21115.21-7.10%140,671
Jun 15, 2026118.84125.00118.02124.02124.024.82%125,598
Jun 12, 2026119.46121.72115.40118.32118.32-0.67%151,408
Jun 11, 2026117.49120.21114.40119.12119.124.36%152,678
Jun 10, 2026113.14119.10112.69114.14114.14-0.94%148,156
Jun 9, 2026110.00116.07108.36115.22115.226.00%208,739
Jun 8, 2026115.00116.00106.13108.70108.700.28%486,673
Jun 5, 2026141.50141.5095.00108.40108.40-31.58%1,616,582
Jun 4, 2026152.78159.61152.44158.43158.434.92%44,113
Jun 3, 2026154.70155.69150.56151.00151.00-2.44%74,197
Jun 2, 2026158.08161.00152.77154.78154.78-2.09%104,797
Jun 1, 2026153.69158.81150.87158.08158.082.80%72,595
May 29, 2026150.67154.95149.89153.78153.782.06%113,044
May 28, 2026150.45154.86148.78150.67150.670.15%62,594
May 27, 2026156.93157.23149.87150.45150.45-4.57%99,856
May 26, 2026143.86159.12143.86157.65157.657.67%162,482
May 25, 2026141.52148.84141.52146.42146.422.61%56,466
May 22, 2026140.57142.84139.01142.69142.691.06%114,026
May 21, 2026133.05142.37133.05141.20141.205.81%134,303
May 20, 2026128.28134.12126.45133.45133.454.99%111,808
May 19, 2026132.32135.67126.22127.11127.11-4.25%195,536
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