Skip to main content
logo
TerraVest Industries Inc. (TSX:TVK)
Canada flag Canada · Delayed Price · Currency is CAD
111.50
-1.54 (-1.36%)
Oct 6, 2026, 4:00 PM EST

TerraVest Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 2026110.31113.71110.31111.50111.50-1.36%31,317
Oct 5, 2026110.42113.83109.57113.04113.042.12%37,837
Oct 2, 2026111.01111.93109.37110.69110.69-1.67%79,543
Oct 1, 2026108.52112.85108.52112.57112.571.91%79,795
Sep 30, 2026110.26111.84110.26110.46110.46-29,555
Sep 29, 2026112.71112.71109.31110.46110.46-1.94%72,136
Sep 28, 2026114.64115.33112.44112.85112.65-1.35%37,473
Sep 25, 2026115.70115.84111.60114.40114.20-1.12%64,878
Sep 24, 2026115.18116.36114.86115.70115.49-0.17%34,785
Sep 23, 2026117.71117.71115.10115.90115.69-1.68%67,721
Sep 22, 2026117.46120.72116.97117.88117.670.82%52,156
Sep 21, 2026117.29118.55116.25116.92116.71-1.04%34,679
Sep 18, 2026115.37118.31114.63118.15117.942.41%76,729
Sep 17, 2026116.10118.29114.92115.37115.17-0.52%45,020
Sep 16, 2026114.63118.24113.00115.97115.762.69%69,318
Sep 15, 2026115.35115.57111.66112.93112.73-2.10%121,246
Sep 14, 2026117.81117.81114.64115.35115.15-2.58%60,794
Sep 11, 2026118.38119.40118.27118.41118.20-0.08%49,663
Sep 10, 2026119.52121.77118.01118.51118.30-0.85%61,530
Sep 9, 2026121.08121.49118.92119.52119.31-0.82%44,027
Sep 8, 2026123.23123.80119.18120.51120.30-2.63%64,188
Sep 4, 2026118.88123.88118.88123.77123.554.05%55,132
Sep 3, 2026117.85119.79117.28118.95118.740.99%41,474
Sep 2, 2026115.10119.07112.99117.78117.571.46%89,591
Sep 1, 2026118.15118.15115.00116.08115.87-1.14%47,955
Aug 31, 2026116.68117.93115.50117.42117.212.10%40,491
Aug 28, 2026114.76116.00114.12115.01114.81-0.81%62,155
Aug 27, 2026115.00116.90113.87115.95115.741.20%47,165
Aug 26, 2026117.88118.56114.06114.58114.38-2.80%76,898
Aug 25, 2026118.16120.00117.59117.88117.67-0.24%24,562
Aug 24, 2026121.30122.14117.34118.16117.95-2.94%64,118
Aug 21, 2026117.90123.14116.51121.74121.522.63%48,851
Aug 20, 2026118.13120.40116.00118.62118.410.78%57,971
Aug 19, 2026120.36120.36116.25117.70117.49-0.25%46,356
Aug 18, 2026119.93119.93116.77117.99117.78-1.30%63,511
Aug 17, 2026127.94129.65119.23119.54119.33-7.88%123,669
Aug 14, 2026133.25138.01127.58129.77129.54-2.74%101,456
Aug 13, 2026127.50140.99125.41133.43133.198.86%311,713
Aug 12, 2026123.00125.82122.27122.57122.35-1.33%55,753
Aug 11, 2026123.16126.44123.00124.22124.001.68%59,516
Aug 10, 2026119.97122.38119.19122.17121.951.44%48,260
Aug 7, 2026119.67121.44118.04120.43120.220.43%39,119
Aug 6, 2026118.90120.90117.86119.91119.701.16%50,226
Aug 5, 2026118.17119.44114.84118.53118.321.82%61,898
Aug 4, 2026118.70119.50115.48116.41116.201.91%110,713
Jul 31, 2026121.86124.97114.11114.23114.03-7.92%132,710
Jul 30, 2026117.80124.57117.80124.05123.832.40%72,851
Jul 29, 2026118.64122.00117.75121.14120.931.08%61,852
Jul 28, 2026120.34121.00118.08119.85119.64-1.06%44,151
Jul 27, 2026119.90121.32118.55121.13120.921.05%76,668