TerraVest Industries Inc. (TVK.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 71.23 | 72.79 | 71.00 | 71.57 | 71.57 | 23,452 |
| Apr 23, 2024 | 68.53 | 70.38 | 68.53 | 70.38 | 70.38 | 20,700 |
| Apr 22, 2024 | 69.37 | 70.50 | 69.37 | 69.78 | 69.78 | 15,500 |
| Apr 19, 2024 | 69.10 | 70.65 | 68.99 | 69.48 | 69.48 | 17,000 |
| Apr 18, 2024 | 69.24 | 71.78 | 69.12 | 69.36 | 69.36 | 40,200 |
| Apr 17, 2024 | 71.50 | 73.03 | 70.75 | 71.19 | 71.19 | 24,500 |
| Apr 16, 2024 | 73.48 | 73.48 | 70.44 | 71.62 | 71.62 | 19,600 |
| Apr 15, 2024 | 71.50 | 74.67 | 71.50 | 73.00 | 73.00 | 66,800 |
| Apr 12, 2024 | 71.73 | 72.78 | 70.82 | 71.80 | 71.80 | 50,400 |
| Apr 11, 2024 | 69.98 | 71.80 | 69.36 | 71.73 | 71.73 | 34,600 |
| Apr 10, 2024 | 68.25 | 70.07 | 67.73 | 69.50 | 69.50 | 67,900 |
| Apr 09, 2024 | 67.73 | 68.27 | 65.80 | 68.10 | 68.10 | 48,600 |
| Apr 08, 2024 | 69.04 | 69.04 | 66.01 | 67.09 | 67.09 | 32,500 |
| Apr 05, 2024 | 65.18 | 67.79 | 65.18 | 67.01 | 67.01 | 22,500 |
| Apr 04, 2024 | 69.49 | 69.49 | 66.47 | 66.93 | 66.93 | 19,700 |
| Apr 03, 2024 | 67.72 | 69.79 | 65.70 | 68.49 | 68.49 | 85,000 |
| Apr 02, 2024 | 62.24 | 66.58 | 62.24 | 66.54 | 66.54 | 41,900 |
| Apr 01, 2024 | 58.91 | 61.03 | 58.91 | 61.03 | 61.03 | 13,200 |
| Mar 28, 2024 | 60.50 | 60.50 | 59.34 | 60.00 | 60.00 | 15,300 |
| Mar 27, 2024 | 60.00 | 61.47 | 59.87 | 60.79 | 60.79 | 38,300 |
| Mar 27, 2024 | 0.15 Dividend | |||||
| Mar 26, 2024 | 57.62 | 60.52 | 57.40 | 59.55 | 59.40 | 42,700 |
| Mar 25, 2024 | 57.00 | 59.00 | 56.84 | 57.84 | 57.69 | 37,800 |
| Mar 22, 2024 | 57.00 | 57.00 | 56.35 | 56.97 | 56.83 | 3,900 |
| Mar 21, 2024 | 56.98 | 56.99 | 55.98 | 56.81 | 56.67 | 9,800 |
| Mar 20, 2024 | 57.28 | 57.60 | 55.73 | 56.26 | 56.12 | 19,900 |
| Mar 19, 2024 | 57.49 | 57.66 | 56.22 | 57.11 | 56.97 | 11,200 |
| Mar 18, 2024 | 54.99 | 57.53 | 54.76 | 57.39 | 57.25 | 31,900 |
| Mar 15, 2024 | 53.16 | 56.00 | 53.00 | 54.60 | 54.46 | 16,600 |
| Mar 14, 2024 | 54.85 | 54.85 | 52.15 | 53.59 | 53.46 | 10,400 |
| Mar 13, 2024 | 55.24 | 55.33 | 53.91 | 53.96 | 53.82 | 9,200 |
| Mar 12, 2024 | 55.77 | 55.84 | 54.69 | 55.23 | 55.09 | 33,800 |
| Mar 11, 2024 | 55.49 | 55.50 | 54.98 | 54.99 | 54.85 | 3,800 |
| Mar 08, 2024 | 56.24 | 56.24 | 55.00 | 55.54 | 55.40 | 12,400 |
| Mar 07, 2024 | 55.50 | 56.01 | 55.49 | 56.00 | 55.86 | 8,400 |
| Mar 06, 2024 | 56.06 | 56.64 | 55.02 | 55.28 | 55.14 | 8,700 |
| Mar 05, 2024 | 56.65 | 57.00 | 56.32 | 56.38 | 56.24 | 5,800 |
| Mar 04, 2024 | 57.00 | 57.75 | 56.52 | 56.65 | 56.51 | 13,500 |
| Mar 01, 2024 | 56.01 | 56.65 | 56.00 | 56.65 | 56.51 | 4,000 |
| Feb 29, 2024 | 57.98 | 57.98 | 55.72 | 55.74 | 55.60 | 15,500 |
| Feb 28, 2024 | 56.13 | 56.43 | 55.58 | 55.61 | 55.47 | 9,900 |
| Feb 27, 2024 | 57.23 | 58.66 | 56.23 | 56.27 | 56.13 | 25,500 |
| Feb 26, 2024 | 55.40 | 57.19 | 54.51 | 56.69 | 56.55 | 28,900 |
| Feb 23, 2024 | 56.98 | 56.98 | 54.90 | 55.37 | 55.23 | 15,800 |
| Feb 22, 2024 | 56.79 | 57.55 | 55.74 | 55.78 | 55.64 | 22,200 |
| Feb 21, 2024 | 59.98 | 59.98 | 55.74 | 56.00 | 55.86 | 14,000 |
| Feb 20, 2024 | 56.49 | 57.39 | 56.35 | 56.70 | 56.56 | 9,600 |
| Feb 16, 2024 | 56.50 | 57.00 | 56.03 | 56.55 | 56.41 | 21,500 |
| Feb 15, 2024 | 56.09 | 56.49 | 55.04 | 56.49 | 56.35 | 17,500 |
| Feb 14, 2024 | 54.84 | 56.28 | 54.61 | 56.10 | 55.96 | 15,100 |
| Feb 13, 2024 | 55.55 | 55.55 | 54.40 | 54.79 | 54.65 | 11,200 |
| Feb 12, 2024 | 53.79 | 56.85 | 53.62 | 55.52 | 55.38 | 22,800 |
| Feb 09, 2024 | 56.25 | 56.25 | 53.54 | 53.76 | 53.62 | 15,100 |
| Feb 08, 2024 | 56.00 | 61.70 | 54.96 | 55.55 | 55.41 | 48,200 |
| Feb 07, 2024 | 51.50 | 55.66 | 51.36 | 55.00 | 54.86 | 80,900 |
| Feb 06, 2024 | 51.49 | 52.45 | 51.36 | 51.50 | 51.37 | 13,100 |
| Feb 05, 2024 | 48.75 | 52.19 | 48.74 | 51.49 | 51.36 | 22,100 |
| Feb 02, 2024 | 47.21 | 48.75 | 47.19 | 48.75 | 48.63 | 5,100 |
| Feb 01, 2024 | 48.73 | 48.73 | 46.96 | 47.48 | 47.36 | 11,700 |
| Jan 31, 2024 | 49.00 | 49.00 | 48.39 | 48.60 | 48.48 | 3,300 |
| Jan 30, 2024 | 49.70 | 49.94 | 49.15 | 49.15 | 49.03 | 13,500 |
| Jan 29, 2024 | 49.75 | 49.94 | 49.44 | 49.93 | 49.80 | 5,700 |
| Jan 26, 2024 | 49.93 | 49.94 | 49.08 | 49.75 | 49.62 | 20,300 |
| Jan 25, 2024 | 45.82 | 48.95 | 45.82 | 48.39 | 48.27 | 10,900 |
| Jan 24, 2024 | 44.89 | 46.74 | 44.89 | 46.50 | 46.38 | 12,500 |
| Jan 23, 2024 | 44.65 | 44.90 | 44.65 | 44.90 | 44.79 | 4,000 |
| Jan 22, 2024 | 44.60 | 44.89 | 44.60 | 44.75 | 44.64 | 5,500 |
| Jan 19, 2024 | 44.32 | 44.55 | 44.31 | 44.55 | 44.44 | 3,500 |
| Jan 18, 2024 | 44.50 | 44.65 | 44.31 | 44.31 | 44.20 | 3,500 |
| Jan 17, 2024 | 44.20 | 44.75 | 44.19 | 44.60 | 44.49 | 4,100 |
| Jan 16, 2024 | 44.86 | 44.86 | 44.38 | 44.51 | 44.40 | 2,900 |
| Jan 15, 2024 | 44.00 | 44.75 | 43.89 | 44.75 | 44.64 | 21,600 |
| Jan 12, 2024 | 44.54 | 44.55 | 44.43 | 44.55 | 44.44 | 1,200 |
| Jan 11, 2024 | 44.89 | 44.89 | 44.44 | 44.60 | 44.49 | 6,700 |
| Jan 10, 2024 | 44.22 | 44.84 | 43.94 | 44.84 | 44.73 | 15,300 |
| Jan 09, 2024 | 44.00 | 44.22 | 42.91 | 43.86 | 43.75 | 8,900 |
| Jan 08, 2024 | 43.79 | 44.23 | 43.79 | 44.00 | 43.89 | 3,100 |
| Jan 05, 2024 | 43.98 | 44.23 | 43.75 | 44.01 | 43.90 | 9,300 |
| Jan 04, 2024 | 44.49 | 44.49 | 43.72 | 43.85 | 43.74 | 2,900 |
| Jan 03, 2024 | 43.99 | 44.18 | 43.19 | 44.18 | 44.07 | 3,100 |
| Jan 02, 2024 | 44.11 | 44.11 | 43.70 | 43.80 | 43.69 | 3,900 |
| Dec 29, 2023 | 44.75 | 44.75 | 44.06 | 44.25 | 44.14 | 4,600 |
| Dec 28, 2023 | 45.51 | 45.51 | 44.04 | 44.60 | 44.49 | 9,200 |
| Dec 27, 2023 | 42.12 | 45.95 | 42.12 | 45.95 | 45.83 | 10,000 |
| Dec 22, 2023 | 42.10 | 42.12 | 41.52 | 42.12 | 42.01 | 2,900 |
| Dec 21, 2023 | 40.55 | 40.96 | 40.50 | 40.70 | 40.60 | 5,600 |
| Dec 20, 2023 | 40.95 | 41.02 | 40.55 | 40.55 | 40.45 | 1,800 |
| Dec 19, 2023 | 42.08 | 42.08 | 40.75 | 40.95 | 40.85 | 3,400 |
| Dec 18, 2023 | 40.26 | 41.65 | 40.26 | 41.47 | 41.37 | 4,400 |
| Dec 15, 2023 | 41.99 | 41.99 | 40.36 | 40.85 | 40.75 | 6,300 |
| Dec 14, 2023 | 42.02 | 42.44 | 41.34 | 41.45 | 41.35 | 8,300 |
| Dec 13, 2023 | 35.86 | 42.57 | 35.86 | 42.00 | 41.89 | 23,100 |
| Dec 12, 2023 | 36.74 | 37.75 | 36.74 | 37.75 | 37.65 | 1,500 |
| Dec 11, 2023 | 35.02 | 36.75 | 35.02 | 36.65 | 36.56 | 2,300 |
| Dec 08, 2023 | 35.68 | 35.92 | 35.68 | 35.85 | 35.76 | 600 |
| Dec 07, 2023 | 36.80 | 36.80 | 35.73 | 35.90 | 35.81 | 3,800 |
| Dec 06, 2023 | 36.47 | 36.49 | 36.01 | 36.01 | 35.92 | 9,400 |
| Dec 05, 2023 | 36.25 | 36.76 | 36.25 | 36.60 | 36.51 | 2,500 |
| Dec 04, 2023 | 37.20 | 37.28 | 36.60 | 36.74 | 36.65 | 3,900 |
| Dec 01, 2023 | 37.47 | 37.47 | 36.93 | 37.00 | 36.91 | 2,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.