Toronto - Free Realtime Quote CAD

TerraVest Industries Inc. (TVK.TO)

Compare
120.36 +1.91 (+1.61%)
As of 2:48 PM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Nov 12, 2024 118.45 121.44 117.55 120.36 120.36 39,119
Nov 11, 2024 113.00 119.33 111.00 118.45 118.45 65,200
Nov 8, 2024 114.95 114.95 112.47 113.11 113.11 23,200
Nov 7, 2024 113.38 114.56 110.29 114.18 114.18 34,300
Nov 6, 2024 107.06 112.21 107.05 112.21 112.21 23,800
Nov 5, 2024 105.02 107.53 105.02 106.76 106.76 15,100
Nov 4, 2024 102.25 106.35 102.19 106.23 106.23 38,600
Nov 1, 2024 98.01 102.25 98.01 101.84 101.84 21,700
Oct 31, 2024 100.98 100.98 98.76 99.73 99.73 21,300
Oct 30, 2024 101.09 101.86 99.00 100.31 100.31 20,100
Oct 29, 2024 102.47 102.47 99.36 99.53 99.53 30,400
Oct 28, 2024 100.52 102.29 100.11 101.92 101.92 17,800
Oct 25, 2024 102.00 103.79 101.37 101.74 101.74 34,800
Oct 24, 2024 102.15 102.25 100.87 101.82 101.82 28,200
Oct 23, 2024 102.19 102.19 100.38 100.99 100.99 21,600
Oct 22, 2024 99.94 101.82 99.90 101.82 101.82 19,000
Oct 21, 2024 99.68 101.23 99.25 99.94 99.94 19,800
Oct 18, 2024 101.98 102.25 99.99 100.46 100.46 31,000
Oct 17, 2024 102.11 102.17 101.31 102.01 102.01 38,400
Oct 16, 2024 102.00 102.50 100.04 101.43 101.43 25,100
Oct 15, 2024 101.70 102.00 99.59 101.25 101.25 26,300
Oct 11, 2024 99.72 102.20 99.72 101.71 101.71 32,700
Oct 10, 2024 98.96 100.10 98.60 99.54 99.54 25,200
Oct 9, 2024 100.00 101.00 97.84 99.10 99.10 24,800
Oct 8, 2024 98.31 104.39 98.31 100.10 100.10 73,500
Oct 7, 2024 99.10 99.10 96.29 97.38 97.38 20,500
Oct 4, 2024 96.98 98.90 96.43 98.25 98.25 34,100
Oct 3, 2024 99.73 101.38 96.37 96.98 96.98 51,600
Oct 2, 2024 95.57 100.15 95.13 100.15 100.15 28,000
Oct 1, 2024 95.74 96.05 94.76 95.24 95.24 19,400
Sep 30, 2024 96.02 96.55 95.00 96.11 96.11 14,400
Sep 27, 2024 0.15 Dividend
Sep 27, 2024 97.50 97.75 94.48 95.59 95.59 16,100
Sep 26, 2024 97.11 97.15 94.50 95.32 95.17 28,900
Sep 25, 2024 97.46 97.83 95.97 96.88 96.73 14,600
Sep 24, 2024 97.00 98.52 96.63 97.46 97.31 22,200
Sep 23, 2024 98.76 98.76 96.28 96.95 96.80 20,700
Sep 20, 2024 100.40 100.60 96.51 97.44 97.29 57,100
Sep 19, 2024 99.00 101.73 98.51 100.00 99.84 96,800
Sep 18, 2024 99.49 100.28 98.50 99.40 99.24 102,200
Sep 17, 2024 99.85 99.90 98.09 99.00 98.84 30,400
Sep 16, 2024 98.74 99.86 98.07 98.84 98.68 27,100
Sep 13, 2024 96.71 98.74 96.71 98.69 98.53 29,100
Sep 12, 2024 97.75 97.76 96.03 97.62 97.47 31,900
Sep 11, 2024 95.27 97.78 94.74 97.75 97.60 25,300
Sep 10, 2024 95.75 95.96 94.26 95.44 95.29 22,900
Sep 9, 2024 96.96 96.96 94.32 94.96 94.81 23,100
Sep 6, 2024 93.47 96.09 93.09 93.98 93.83 45,400
Sep 5, 2024 95.81 97.28 95.52 95.86 95.71 27,800
Sep 4, 2024 93.49 97.03 93.43 95.80 95.65 18,800
Sep 3, 2024 97.50 97.50 92.17 93.97 93.82 25,500
Aug 30, 2024 97.50 97.51 95.71 96.67 96.52 21,000
Aug 29, 2024 96.32 97.32 95.95 96.96 96.81 28,000
Aug 28, 2024 96.79 96.92 94.74 96.32 96.17 26,200
Aug 27, 2024 94.70 96.95 94.00 95.31 95.16 52,800
Aug 26, 2024 93.29 95.31 93.29 94.63 94.48 34,500
Aug 23, 2024 91.16 92.64 90.49 92.64 92.49 32,000
Aug 22, 2024 93.96 93.96 90.32 90.62 90.48 41,900
Aug 21, 2024 93.00 93.55 91.62 92.11 91.97 36,000
Aug 20, 2024 93.00 93.54 89.60 91.62 91.48 36,200
Aug 19, 2024 94.00 94.97 90.92 91.30 91.16 32,700
Aug 16, 2024 94.01 95.00 91.59 94.52 94.37 61,400
Aug 15, 2024 90.39 96.84 90.39 95.75 95.60 86,100
Aug 14, 2024 81.00 91.00 81.00 90.40 90.26 112,800
Aug 13, 2024 76.50 78.79 76.50 78.51 78.39 12,300
Aug 12, 2024 76.89 77.91 76.45 76.98 76.86 15,000
Aug 9, 2024 77.90 77.90 75.44 76.46 76.34 30,400
Aug 8, 2024 73.12 77.42 73.01 76.68 76.56 29,400
Aug 7, 2024 76.60 78.17 73.00 73.19 73.07 88,200
Aug 6, 2024 75.00 78.37 75.00 76.60 76.48 29,200
Aug 2, 2024 78.93 79.69 76.10 77.30 77.18 101,900
Aug 1, 2024 81.03 81.69 79.50 81.19 81.06 67,900
Jul 31, 2024 80.65 82.38 80.29 81.88 81.75 31,500
Jul 30, 2024 82.99 83.00 80.68 80.68 80.55 21,800
Jul 29, 2024 81.41 83.92 80.91 83.13 83.00 39,300
Jul 26, 2024 77.53 81.99 77.53 81.70 81.57 58,900
Jul 25, 2024 76.33 79.55 76.33 78.90 78.78 38,500
Jul 24, 2024 80.00 80.57 77.72 77.86 77.74 30,900
Jul 23, 2024 78.01 80.25 77.79 79.70 79.57 35,500
Jul 22, 2024 77.25 78.49 77.10 78.22 78.10 26,700
Jul 19, 2024 74.62 77.21 74.59 76.78 76.66 17,200
Jul 18, 2024 74.04 75.86 73.17 73.94 73.82 17,900
Jul 17, 2024 74.78 75.91 74.00 74.34 74.22 37,500
Jul 16, 2024 71.86 74.79 71.79 74.79 74.67 23,400
Jul 15, 2024 72.71 73.65 71.76 72.00 71.89 19,800
Jul 12, 2024 72.33 73.12 71.54 73.12 73.00 13,900
Jul 11, 2024 73.90 73.90 71.43 71.89 71.78 21,100
Jul 10, 2024 73.00 73.80 72.45 73.26 73.14 11,200
Jul 9, 2024 70.79 73.38 70.52 73.38 73.26 17,800
Jul 8, 2024 70.96 71.43 69.80 70.95 70.84 12,300
Jul 5, 2024 70.55 71.32 70.10 70.37 70.26 24,800
Jul 4, 2024 71.46 71.82 70.88 71.60 71.49 9,800
Jul 3, 2024 71.40 71.56 69.71 70.17 70.06 19,000
Jul 2, 2024 72.63 72.63 71.24 71.89 71.78 18,600
Jun 28, 2024 0.15 Dividend
Jun 28, 2024 72.99 73.64 71.83 72.29 72.18 22,800
Jun 27, 2024 72.65 73.54 71.50 73.54 73.27 15,000
Jun 26, 2024 71.79 72.26 71.50 71.76 71.50 17,900
Jun 25, 2024 71.63 72.09 71.50 71.77 71.51 13,000
Jun 24, 2024 68.58 72.00 68.58 71.77 71.51 20,000
Jun 21, 2024 70.50 71.94 67.66 68.99 68.74 133,900
Jun 20, 2024 72.24 73.16 70.67 70.99 70.73 54,100
Jun 19, 2024 71.80 72.95 71.11 71.94 71.68 21,300
Jun 18, 2024 69.31 71.67 69.01 70.84 70.58 133,300
Jun 17, 2024 69.78 72.58 69.50 70.00 69.75 102,100
Jun 14, 2024 73.33 73.56 70.63 71.20 70.94 60,300
Jun 13, 2024 74.55 75.10 72.67 72.67 72.41 23,200
Jun 12, 2024 75.10 75.10 74.12 74.77 74.50 49,600
Jun 11, 2024 76.01 76.01 74.25 75.10 74.83 102,600
Jun 10, 2024 75.94 77.40 75.13 75.44 75.17 127,200
Jun 7, 2024 75.24 76.14 74.10 74.72 74.45 109,700
Jun 6, 2024 75.25 76.50 74.49 74.52 74.25 22,700
Jun 5, 2024 75.98 76.50 75.03 75.50 75.23 19,700
Jun 4, 2024 76.44 76.45 74.20 74.66 74.39 54,200
Jun 3, 2024 74.85 76.48 73.01 74.90 74.63 30,400
May 31, 2024 74.68 75.20 73.72 74.31 74.04 35,100
May 30, 2024 75.50 75.87 72.78 73.16 72.90 36,800
May 29, 2024 77.60 77.60 75.17 75.67 75.40 32,000
May 28, 2024 77.96 77.96 76.53 77.00 76.72 47,800
May 27, 2024 77.50 78.10 76.12 76.75 76.47 54,400
May 24, 2024 77.03 79.14 77.03 77.51 77.23 27,000
May 23, 2024 78.00 78.43 75.98 76.42 76.14 35,400
May 22, 2024 78.98 79.00 77.73 78.00 77.72 101,500
May 21, 2024 80.25 80.25 77.73 78.30 78.02 41,200
May 17, 2024 77.05 79.52 76.98 78.61 78.33 23,900
May 16, 2024 79.20 79.25 77.76 78.01 77.73 46,900
May 15, 2024 78.65 79.51 78.25 78.88 78.60 27,700
May 14, 2024 76.51 79.30 76.51 78.70 78.42 27,500
May 13, 2024 79.00 79.51 76.76 77.40 77.12 46,300
May 10, 2024 80.00 80.78 78.22 79.51 79.22 102,800
May 9, 2024 78.65 82.93 78.50 80.12 79.83 268,500
May 8, 2024 74.15 80.64 74.01 80.01 79.72 67,500
May 7, 2024 73.58 75.13 73.00 74.01 73.74 25,200
May 6, 2024 72.95 75.08 72.95 73.90 73.63 19,600
May 3, 2024 73.00 74.21 73.00 73.18 72.92 14,300
May 2, 2024 72.00 73.65 71.17 73.00 72.74 9,500
May 1, 2024 71.80 73.15 70.98 72.20 71.94 26,400
Apr 30, 2024 73.00 73.00 72.08 72.23 71.97 12,800
Apr 29, 2024 74.06 74.10 72.59 73.32 73.06 24,200
Apr 26, 2024 72.25 74.14 71.86 73.94 73.67 39,400
Apr 25, 2024 72.21 72.21 70.86 71.61 71.35 8,400
Apr 24, 2024 71.23 72.79 71.00 71.57 71.31 23,500
Apr 23, 2024 68.53 70.38 68.53 70.38 70.13 20,700
Apr 22, 2024 69.37 70.50 69.37 69.78 69.53 15,500
Apr 19, 2024 69.10 70.65 68.99 69.48 69.23 17,000
Apr 18, 2024 69.24 71.78 69.12 69.36 69.11 40,200
Apr 17, 2024 71.50 73.03 70.75 71.19 70.93 24,500
Apr 16, 2024 73.48 73.48 70.44 71.62 71.36 19,600
Apr 15, 2024 71.50 74.67 71.50 73.00 72.74 66,800
Apr 12, 2024 71.73 72.78 70.82 71.80 71.54 50,400
Apr 11, 2024 69.98 71.80 69.36 71.73 71.47 34,600
Apr 10, 2024 68.25 70.07 67.73 69.50 69.25 67,900
Apr 9, 2024 67.73 68.27 65.80 68.10 67.85 48,600
Apr 8, 2024 69.04 69.04 66.01 67.09 66.85 32,500
Apr 5, 2024 65.18 67.79 65.18 67.01 66.77 22,500
Apr 4, 2024 69.49 69.49 66.47 66.93 66.69 19,700
Apr 3, 2024 67.72 69.79 65.70 68.49 68.24 85,000
Apr 2, 2024 62.24 66.58 62.24 66.54 66.30 41,900
Apr 1, 2024 58.91 61.03 58.91 61.03 60.81 13,200
Mar 28, 2024 60.50 60.50 59.34 60.00 59.78 15,300
Mar 27, 2024 0.15 Dividend
Mar 27, 2024 60.00 61.47 59.87 60.79 60.57 38,300
Mar 26, 2024 57.62 60.52 57.40 59.55 59.19 42,700
Mar 25, 2024 57.00 59.00 56.84 57.84 57.49 37,800
Mar 22, 2024 57.00 57.00 56.35 56.97 56.62 3,900
Mar 21, 2024 56.98 56.99 55.98 56.81 56.46 9,800
Mar 20, 2024 57.28 57.60 55.73 56.26 55.92 19,900
Mar 19, 2024 57.49 57.66 56.22 57.11 56.76 11,200
Mar 18, 2024 54.99 57.53 54.76 57.39 57.04 31,900
Mar 15, 2024 53.16 56.00 53.00 54.60 54.27 16,600
Mar 14, 2024 54.85 54.85 52.15 53.59 53.26 10,400
Mar 13, 2024 55.24 55.33 53.91 53.96 53.63 9,200
Mar 12, 2024 55.77 55.84 54.69 55.23 54.89 33,800
Mar 11, 2024 55.49 55.50 54.98 54.99 54.65 3,800
Mar 8, 2024 56.24 56.24 55.00 55.54 55.20 12,400
Mar 7, 2024 55.50 56.01 55.49 56.00 55.66 8,400
Mar 6, 2024 56.06 56.64 55.02 55.28 54.94 8,700
Mar 5, 2024 56.65 57.00 56.32 56.38 56.03 5,800
Mar 4, 2024 57.00 57.75 56.52 56.65 56.30 13,500
Mar 1, 2024 56.01 56.65 56.00 56.65 56.30 4,000
Feb 29, 2024 57.98 57.98 55.72 55.74 55.40 15,500
Feb 28, 2024 56.13 56.43 55.58 55.61 55.27 9,900
Feb 27, 2024 57.23 58.66 56.23 56.27 55.93 25,500
Feb 26, 2024 55.40 57.19 54.51 56.69 56.34 28,900
Feb 23, 2024 56.98 56.98 54.90 55.37 55.03 15,800
Feb 22, 2024 56.79 57.55 55.74 55.78 55.44 22,200
Feb 21, 2024 59.98 59.98 55.74 56.00 55.66 14,000
Feb 20, 2024 56.49 57.39 56.35 56.70 56.35 9,600
Feb 16, 2024 56.50 57.00 56.03 56.55 56.20 21,500
Feb 15, 2024 56.09 56.49 55.04 56.49 56.14 17,500
Feb 14, 2024 54.84 56.28 54.61 56.10 55.76 15,100
Feb 13, 2024 55.55 55.55 54.40 54.79 54.45 11,200
Feb 12, 2024 53.79 56.85 53.62 55.52 55.18 22,800
Feb 9, 2024 56.25 56.25 53.54 53.76 53.43 15,100
Feb 8, 2024 56.00 61.70 54.96 55.55 55.21 48,200
Feb 7, 2024 51.50 55.66 51.36 55.00 54.66 80,900
Feb 6, 2024 51.49 52.45 51.36 51.50 51.18 13,100
Feb 5, 2024 48.75 52.19 48.74 51.49 51.17 22,100
Feb 2, 2024 47.21 48.75 47.19 48.75 48.45 5,100
Feb 1, 2024 48.73 48.73 46.96 47.48 47.19 11,700
Jan 31, 2024 49.00 49.00 48.39 48.60 48.30 3,300
Jan 30, 2024 49.70 49.94 49.15 49.15 48.85 13,500
Jan 29, 2024 49.75 49.94 49.44 49.93 49.62 5,700
Jan 26, 2024 49.93 49.94 49.08 49.75 49.45 20,300
Jan 25, 2024 45.82 48.95 45.82 48.39 48.09 10,900
Jan 24, 2024 44.89 46.74 44.89 46.50 46.22 12,500
Jan 23, 2024 44.65 44.90 44.65 44.90 44.63 4,000
Jan 22, 2024 44.60 44.89 44.60 44.75 44.48 5,500
Jan 19, 2024 44.32 44.55 44.31 44.55 44.28 3,500
Jan 18, 2024 44.50 44.65 44.31 44.31 44.04 3,500
Jan 17, 2024 44.20 44.75 44.19 44.60 44.33 4,100
Jan 16, 2024 44.86 44.86 44.38 44.51 44.24 2,900
Jan 15, 2024 44.00 44.75 43.89 44.75 44.48 21,600
Jan 12, 2024 44.54 44.55 44.43 44.55 44.28 1,200
Jan 11, 2024 44.89 44.89 44.44 44.60 44.33 6,700
Jan 10, 2024 44.22 44.84 43.94 44.84 44.57 15,300
Jan 9, 2024 44.00 44.22 42.91 43.86 43.59 8,900
Jan 8, 2024 43.79 44.23 43.79 44.00 43.73 3,100
Jan 5, 2024 43.98 44.23 43.75 44.01 43.74 9,300
Jan 4, 2024 44.49 44.49 43.72 43.85 43.58 2,900
Jan 3, 2024 43.99 44.18 43.19 44.18 43.91 3,100
Jan 2, 2024 44.11 44.11 43.70 43.80 43.53 3,900
Dec 29, 2023 44.75 44.75 44.06 44.25 43.98 4,600
Dec 28, 2023 45.51 45.51 44.04 44.60 44.33 9,200
Dec 27, 2023 42.12 45.95 42.12 45.95 45.67 10,000
Dec 22, 2023 42.10 42.12 41.52 42.12 41.86 2,900
Dec 21, 2023 40.55 40.96 40.50 40.70 40.45 5,600
Dec 20, 2023 40.95 41.02 40.55 40.55 40.30 1,800
Dec 19, 2023 42.08 42.08 40.75 40.95 40.70 3,400
Dec 18, 2023 40.26 41.65 40.26 41.47 41.22 4,400
Dec 15, 2023 41.99 41.99 40.36 40.85 40.60 6,300
Dec 14, 2023 42.02 42.44 41.34 41.45 41.20 8,300
Dec 13, 2023 35.86 42.57 35.86 42.00 41.74 23,100
Dec 12, 2023 36.74 37.75 36.74 37.75 37.52 1,500
Dec 11, 2023 35.02 36.75 35.02 36.65 36.43 2,300
Dec 8, 2023 35.68 35.92 35.68 35.85 35.63 600
Dec 7, 2023 36.80 36.80 35.73 35.90 35.68 3,800
Dec 6, 2023 36.47 36.49 36.01 36.01 35.79 9,400
Dec 5, 2023 36.25 36.76 36.25 36.60 36.38 2,500
Dec 4, 2023 37.20 37.28 36.60 36.74 36.52 3,900
Dec 1, 2023 37.47 37.47 36.93 37.00 36.77 2,100
Nov 30, 2023 37.01 37.27 36.99 37.01 36.78 9,600
Nov 29, 2023 37.80 37.88 37.50 37.50 37.27 1,500
Nov 28, 2023 37.23 37.25 36.99 37.25 37.02 13,000
Nov 27, 2023 36.80 37.64 36.80 37.38 37.15 5,200
Nov 24, 2023 37.50 37.50 37.00 37.10 36.87 2,000
Nov 23, 2023 37.73 37.95 37.60 37.60 37.37 10,400
Nov 22, 2023 37.40 37.51 37.00 37.35 37.12 4,300
Nov 21, 2023 37.25 37.31 36.96 37.18 36.95 10,700
Nov 20, 2023 37.65 37.75 37.40 37.40 37.17 1,300
Nov 17, 2023 37.08 37.75 37.08 37.75 37.52 1,300
Nov 16, 2023 36.99 37.29 36.85 37.00 36.77 1,600
Nov 15, 2023 37.71 37.75 36.85 36.85 36.62 6,000
Nov 14, 2023 37.48 37.61 37.25 37.60 37.37 2,800
Nov 13, 2023 37.75 37.75 37.37 37.64 37.41 1,600

Related Tickers