Toronto - Delayed Quote
CAD
TerraVest Industries Inc. (TVK.TO)
107.59
-2.56
(-2.32%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
110.08
110.70
105.65
107.59
107.59
127,000
Oct 29, 2026
107.72
111.02
107.72
110.15
110.15
88,000
Oct 28, 2026
110.00
110.00
107.35
108.36
108.36
53,100
Oct 27, 2026
109.04
109.04
107.08
107.77
107.77
48,400
Oct 26, 2026
108.00
109.00
106.85
107.11
107.11
58,700
Oct 23, 2026
110.00
110.43
107.05
107.53
107.53
58,400
Oct 22, 2026
113.41
113.41
108.45
111.06
111.06
71,700
Oct 21, 2026
115.99
115.99
113.02
113.40
113.40
25,000
Oct 20, 2026
113.13
113.91
112.45
112.90
112.90
28,700
Oct 19, 2026
116.00
116.00
112.88
113.13
113.13
29,600
Oct 16, 2026
115.02
116.71
114.43
114.61
114.61
43,000
Oct 15, 2026
112.05
113.93
110.44
113.81
113.81
53,300
Oct 14, 2026
116.09
116.22
111.21
111.33
111.33
70,700
Oct 13, 2026
112.00
117.26
110.57
117.08
117.08
112,600
Oct 9, 2026
107.01
111.47
106.55
110.29
110.29
34,900
Oct 8, 2026
110.87
110.87
106.06
109.45
109.45
136,300
Oct 7, 2026
111.05
111.51
109.75
110.87
110.87
40,800
Oct 6, 2026
110.31
113.71
110.31
111.50
111.50
31,300
Oct 5, 2026
110.42
113.83
109.57
113.04
113.04
37,800
Oct 2, 2026
111.01
111.93
109.37
110.69
110.69
79,500
Oct 1, 2026
108.52
112.85
108.52
112.57
112.57
79,800
Sep 30, 2026
110.26
111.84
110.26
110.46
110.46
29,600
Sep 29, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
112.71
112.71
109.31
110.46
110.46
72,100
Sep 28, 2026
114.64
115.33
112.44
112.85
112.65
37,500
Sep 25, 2026
115.70
115.84
111.60
114.40
114.20
64,900
Sep 24, 2026
115.18
116.36
114.86
115.70
115.49
34,800
Sep 23, 2026
117.71
117.71
115.10
115.90
115.69
67,700
Sep 22, 2026
117.46
120.72
116.97
117.88
117.67
52,200
Sep 21, 2026
117.29
118.55
116.25
116.92
116.71
34,700
Sep 18, 2026
115.37
118.31
114.63
118.15
117.94
76,700
Sep 17, 2026
116.10
118.29
114.92
115.37
115.17
45,000
Sep 16, 2026
114.63
118.24
113.00
115.97
115.76
69,300
Sep 15, 2026
115.35
115.57
111.66
112.93
112.73
121,200
Sep 14, 2026
117.81
117.81
114.64
115.35
115.15
60,800
Sep 11, 2026
118.38
119.40
118.27
118.41
118.20
49,700
Sep 10, 2026
119.52
121.77
118.01
118.51
118.30
61,500
Sep 9, 2026
121.08
121.49
118.92
119.52
119.31
44,000
Sep 8, 2026
123.23
123.80
119.18
120.51
120.30
64,200
Sep 4, 2026
118.88
123.88
118.88
123.77
123.55
55,100
Sep 3, 2026
117.85
119.79
117.28
118.95
118.74
41,500
Sep 2, 2026
115.10
119.07
112.99
117.78
117.57
89,600
Sep 1, 2026
118.15
118.15
115.00
116.08
115.87
48,000
Aug 31, 2026
116.68
117.93
115.50
117.42
117.21
40,500
Aug 28, 2026
114.76
116.00
114.11
115.01
114.81
62,200
Aug 27, 2026
115.00
116.90
113.87
115.95
115.74
47,200
Aug 26, 2026
117.88
118.56
114.06
114.58
114.38
76,900
Aug 25, 2026
118.16
120.00
117.59
117.88
117.67
24,600
Aug 24, 2026
121.30
122.14
117.34
118.16
117.95
64,100
Aug 21, 2026
117.90
123.14
116.51
121.74
121.52
48,900
Aug 20, 2026
118.13
120.40
116.00
118.62
118.41
58,000
Aug 19, 2026
120.36
120.36
116.25
117.70
117.49
46,400
Aug 18, 2026
119.93
119.93
116.77
117.99
117.78
63,500
Aug 17, 2026
127.94
129.65
119.23
119.54
119.33
123,700
Aug 14, 2026
133.25
138.01
127.58
129.77
129.54
101,500
Aug 13, 2026
127.50
140.99
125.41
133.43
133.19
311,700
Aug 12, 2026
123.00
125.82
122.27
122.57
122.35
55,800
Aug 11, 2026
123.16
126.44
123.00
124.22
124.00
59,500
Aug 10, 2026
119.97
122.38
119.19
122.17
121.95
48,300
Aug 7, 2026
119.67
121.44
118.04
120.43
120.22
39,100
Aug 6, 2026
118.90
120.90
117.86
119.91
119.70
50,200
Aug 5, 2026
118.17
119.44
114.84
118.53
118.32
61,900
Aug 4, 2026
118.70
119.50
115.48
116.41
116.20
110,700
Jul 31, 2026
121.86
124.97
114.11
114.23
114.03
132,700
Jul 30, 2026
117.80
124.57
117.80
124.05
123.83
72,900
Jul 29, 2026
118.64
122.00
117.75
121.14
120.93
61,900
Jul 28, 2026
120.34
121.00
118.08
119.85
119.64
44,200
Jul 27, 2026
119.90
121.32
118.55
121.13
120.92
76,700
Jul 24, 2026
115.99
120.00
115.74
119.87
119.66
74,600
Jul 23, 2026
119.46
119.46
115.00
115.92
115.71
66,500
Jul 22, 2026
118.94
120.15
115.59
119.46
119.25
84,400
Jul 21, 2026
117.48
118.50
115.76
118.00
117.79
45,500
Jul 20, 2026
116.66
117.02
115.48
115.80
115.59
43,500
Jul 17, 2026
116.40
118.50
115.54
116.66
116.45
61,200
Jul 16, 2026
116.94
118.21
114.09
116.54
116.33
52,800
Jul 15, 2026
116.05
116.81
114.00
116.58
116.37
79,000
Jul 14, 2026
118.57
118.57
115.25
115.98
115.77
38,200
Jul 13, 2026
117.00
117.75
114.56
116.15
115.94
73,400
Jul 10, 2026
116.29
117.88
115.84
117.06
116.85
52,200
Jul 9, 2026
115.80
117.41
114.26
116.22
116.01
73,400
Jul 8, 2026
114.06
117.19
112.21
114.35
114.15
73,200
Jul 7, 2026
119.08
120.89
117.03
118.07
117.86
68,000
Jul 6, 2026
115.41
119.70
115.41
119.21
119.00
43,100
Jul 3, 2026
119.00
120.57
116.40
118.98
118.77
30,300
Jul 2, 2026
116.11
119.63
115.12
118.96
118.75
105,800
Jun 30, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
112.11
116.98
111.00
116.09
115.88
134,500
Jun 29, 2026
117.06
117.51
112.90
113.29
112.89
65,600
Jun 26, 2026
115.82
119.67
115.59
117.63
117.21
89,700
Jun 25, 2026
119.50
119.50
115.62
115.75
115.34
70,000
Jun 24, 2026
117.00
119.28
116.42
119.10
118.68
64,300
Jun 23, 2026
120.06
122.09
117.13
117.19
116.78
81,500
Jun 22, 2026
122.75
124.46
120.34
121.64
121.21
72,700
Jun 19, 2026
118.06
122.26
118.06
122.13
121.70
36,900
Jun 18, 2026
116.08
120.98
116.08
120.61
120.18
93,700
Jun 17, 2026
115.07
118.19
113.15
115.65
115.24
97,000
Jun 16, 2026
124.11
124.21
114.99
115.21
114.80
140,700
Jun 15, 2026
118.84
125.00
118.02
124.02
123.58
125,600
Jun 12, 2026
119.46
121.72
115.40
118.32
117.90
151,400
Jun 11, 2026
117.49
120.21
114.40
119.12
118.70
152,700
Jun 10, 2026
113.14
119.10
112.69
114.14
113.74
148,200
Jun 9, 2026
110.00
116.07
108.36
115.22
114.81
208,700
Jun 8, 2026
115.00
116.00
106.13
108.70
108.32
486,700
Jun 5, 2026
141.50
141.50
95.00
108.40
108.02
1,616,600
Jun 4, 2026
152.78
159.61
152.44
158.43
157.87
44,100
Jun 3, 2026
154.70
155.69
150.56
151.00
150.47
74,200
Jun 2, 2026
158.08
161.00
152.77
154.78
154.23
104,800
Jun 1, 2026
153.69
158.81
150.87
158.08
157.52
72,600
May 29, 2026
150.67
154.95
149.89
153.78
153.24
113,000
May 28, 2026
150.45
154.85
148.78
150.67
150.14
62,600
May 27, 2026
156.93
157.23
149.87
150.45
149.92
99,900
May 26, 2026
143.86
159.12
143.86
157.65
157.09
162,500
May 25, 2026
141.52
148.84
141.52
146.42
145.90
56,500
May 22, 2026
140.57
142.84
139.01
142.69
142.19
114,000
May 21, 2026
133.05
142.37
133.05
141.20
140.70
134,300
May 20, 2026
128.28
134.12
126.45
133.45
132.98
111,800
May 19, 2026
132.32
135.67
126.22
127.11
126.66
195,500
May 15, 2026
131.32
133.11
127.74
132.75
132.28
161,800
May 14, 2026
123.92
135.16
122.01
132.02
131.55
187,800
May 13, 2026
128.99
128.99
121.00
124.91
124.47
125,900
May 12, 2026
129.08
130.00
126.69
129.06
128.60
78,700
May 11, 2026
129.62
129.62
124.98
128.34
127.89
78,000
May 8, 2026
127.64
129.99
125.24
128.36
127.91
55,600
May 7, 2026
128.71
129.01
126.51
127.52
127.07
59,800
May 6, 2026
130.64
133.55
127.75
128.04
127.59
56,100
May 5, 2026
132.10
133.51
129.50
130.31
129.85
46,800
May 4, 2026
131.76
136.65
131.76
132.02
131.55
63,600
May 1, 2026
139.36
141.50
133.84
134.59
134.11
68,400
Apr 30, 2026
138.78
140.20
135.81
138.56
138.07
82,900
Apr 29, 2026
136.57
139.34
135.55
139.05
138.56
72,900
Apr 28, 2026
137.00
141.28
136.33
137.09
136.61
68,800
Apr 27, 2026
137.26
140.57
136.57
136.80
136.32
53,700
Apr 24, 2026
139.90
139.90
136.88
137.83
137.34
55,100
Apr 23, 2026
138.19
140.00
135.42
138.82
138.33
57,600
Apr 22, 2026
138.26
139.95
134.74
137.79
137.30
58,200
Apr 21, 2026
140.00
140.01
133.47
136.05
135.57
72,900
Apr 20, 2026
132.64
138.55
131.03
137.86
137.37
120,900
Apr 17, 2026
129.93
141.32
127.63
133.70
133.23
156,300
Apr 16, 2026
122.08
126.59
122.08
126.59
126.14
117,100
Apr 15, 2026
129.24
131.26
117.50
121.86
121.43
258,900
Apr 14, 2026
132.59
132.59
129.18
130.29
129.83
42,900
Apr 13, 2026
126.15
130.17
125.93
128.84
128.38
55,500
Apr 10, 2026
130.12
130.12
124.32
125.19
124.75
71,400
Apr 9, 2026
132.00
132.00
126.32
126.60
126.15
42,200
Apr 8, 2026
129.00
131.27
126.00
130.65
130.19
89,600
Apr 7, 2026
128.89
128.89
124.80
125.69
125.25
46,600
Apr 6, 2026
131.04
131.51
127.57
128.92
128.46
54,400
Apr 2, 2026
131.03
133.13
124.82
130.16
129.70
163,800
Apr 1, 2026
133.53
135.13
130.70
133.84
133.37
39,400
Mar 31, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
134.97
136.49
130.88
132.23
131.76
72,100
Mar 30, 2026
144.63
144.63
133.39
134.10
133.43
62,100
Mar 27, 2026
136.21
142.10
135.74
141.87
141.16
66,900
Mar 26, 2026
140.69
144.11
138.22
138.98
138.28
49,100
Mar 25, 2026
142.39
144.48
140.60
140.69
139.98
62,300
Mar 24, 2026
140.00
141.62
138.29
138.85
138.15
39,000
Mar 23, 2026
138.00
141.21
136.43
140.66
139.95
75,200
Mar 20, 2026
135.76
139.76
134.39
136.78
136.09
330,100
Mar 19, 2026
137.53
139.54
134.23
137.81
137.12
70,100
Mar 18, 2026
141.76
141.76
138.64
139.83
139.13
40,300
Mar 17, 2026
136.68
142.20
136.68
140.74
140.03
62,800
Mar 16, 2026
136.41
139.11
134.36
137.12
136.43
43,800
Mar 13, 2026
139.59
139.59
132.60
132.91
132.24
46,400
Mar 12, 2026
140.89
142.39
136.40
137.28
136.59
71,700
Mar 11, 2026
144.85
145.41
141.60
142.17
141.46
29,000
Mar 10, 2026
143.84
146.44
140.19
144.23
143.51
33,900
Mar 9, 2026
140.14
144.02
140.00
143.17
142.45
59,400
Mar 6, 2026
144.43
146.98
140.22
141.78
141.07
50,900
Mar 5, 2026
144.00
148.96
144.00
148.09
147.35
54,200
Mar 4, 2026
142.74
148.41
142.45
143.82
143.10
76,000
Mar 3, 2026
145.17
145.17
138.64
140.85
140.14
125,800
Mar 2, 2026
145.14
149.43
143.71
147.90
147.16
88,600
Feb 27, 2026
157.84
159.52
145.86
147.07
146.33
152,300
Feb 26, 2026
157.21
159.66
154.32
159.13
158.33
61,800
Feb 25, 2026
155.73
159.25
152.95
156.67
155.88
51,400
Feb 24, 2026
157.51
160.01
152.48
154.40
153.62
103,500
Feb 23, 2026
158.49
158.49
151.08
157.51
156.72
210,700
Feb 20, 2026
156.84
159.75
153.73
158.90
158.10
152,300
Feb 19, 2026
151.44
156.98
149.09
156.70
155.91
143,800
Feb 18, 2026
145.47
152.05
145.47
149.93
149.18
90,200
Feb 17, 2026
141.00
148.33
139.88
147.88
147.14
100,400
Feb 13, 2026
135.50
141.00
135.37
139.65
138.95
90,800
Feb 12, 2026
143.01
144.76
132.33
134.78
134.10
104,000
Feb 11, 2026
150.75
153.57
135.81
142.32
141.61
337,300
Feb 10, 2026
160.10
162.44
154.82
156.76
155.97
76,900
Feb 9, 2026
155.44
160.10
154.06
159.77
158.97
58,400
Feb 6, 2026
152.28
160.27
152.28
154.35
153.58
52,800
Feb 5, 2026
146.03
157.16
146.03
150.13
149.38
117,900
Feb 4, 2026
142.55
146.54
139.94
146.03
145.30
53,400
Feb 3, 2026
150.15
150.15
140.76
142.17
141.46
59,900
Feb 2, 2026
139.55
146.66
139.31
146.49
145.75
62,800
Jan 30, 2026
140.52
142.66
139.86
141.06
140.35
74,800
Jan 29, 2026
141.70
144.04
136.88
142.18
141.47
73,500
Jan 28, 2026
141.71
142.10
137.01
141.69
140.98
84,900
Jan 27, 2026
145.00
145.00
141.86
142.08
141.37
48,900
Jan 26, 2026
146.08
147.33
143.39
144.46
143.73
47,000
Jan 23, 2026
150.06
150.95
146.87
147.19
146.45
42,200
Jan 22, 2026
152.73
156.06
150.15
150.15
149.40
72,400
Jan 21, 2026
155.10
157.35
149.14
151.43
150.67
89,300
Jan 20, 2026
156.87
157.28
150.86
153.00
152.23
67,400
Jan 19, 2026
159.92
159.92
157.40
157.87
157.08
16,600
Jan 16, 2026
164.79
164.79
158.91
159.99
159.19
96,700
Jan 15, 2026
173.12
175.00
163.20
163.29
162.47
58,300
Jan 14, 2026
175.00
175.20
170.56
172.62
171.75
142,500
Jan 13, 2026
173.00
175.00
170.50
174.51
173.63
83,200
Jan 12, 2026
168.00
174.02
165.00
172.89
172.02
63,800
Jan 9, 2026
156.96
168.28
156.79
167.52
166.68
84,000
Jan 8, 2026
160.00
160.00
155.00
156.96
156.17
50,600
Jan 7, 2026
160.00
161.83
158.95
160.29
159.49
50,200
Jan 6, 2026
163.27
164.03
160.63
161.25
160.44
58,400
Jan 5, 2026
163.35
172.78
162.86
164.16
163.34
69,500
Jan 2, 2026
164.51
165.12
163.00
164.52
163.69
30,100
Dec 31, 2025
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
167.75
168.75
164.05
164.51
163.68
28,600
Dec 30, 2025
170.00
170.79
167.21
167.28
166.24
40,300
Dec 29, 2025
163.50
170.66
163.28
168.96
167.91
53,100
Dec 24, 2025
165.00
165.00
162.29
163.48
162.46
12,700
Dec 23, 2025
163.72
166.15
162.90
164.36
163.34
51,200
Dec 22, 2025
162.79
165.67
162.16
163.43
162.42
60,500
Dec 19, 2025
156.52
163.59
156.52
162.40
161.39
292,000
Dec 18, 2025
154.73
158.59
154.73
158.35
157.37
51,000
Dec 17, 2025
157.69
157.69
153.41
154.66
153.70
64,100
Dec 16, 2025
156.93
158.80
154.27
157.93
156.95
69,200
Dec 15, 2025
154.92
160.57
153.70
157.65
156.67
106,600
Dec 12, 2025
157.73
162.05
152.16
153.39
152.44
65,500
Dec 11, 2025
139.43
162.01
138.00
157.03
156.05
220,500
Dec 10, 2025
125.51
129.26
125.00
128.37
127.57
74,700
Dec 9, 2025
123.98
125.53
122.00
124.90
124.12
44,500
Dec 8, 2025
125.00
125.50
122.48
122.75
121.99
27,700
Dec 5, 2025
126.03
128.06
125.71
125.77
124.99
23,800
Dec 4, 2025
124.97
127.75
124.68
126.31
125.53
29,200
Dec 3, 2025
126.32
126.32
124.21
126.09
125.31
29,600
Dec 2, 2025
123.36
124.39
122.52
123.71
122.94
30,400
Dec 1, 2025
124.79
126.56
123.29
123.29
122.52
31,100
Nov 28, 2025
125.91
127.16
125.15
126.88
126.09
24,100
Nov 27, 2025
125.07
125.75
124.40
124.76
123.99
20,800
Nov 26, 2025
124.38
125.83
123.01
125.00
124.22
23,400
Nov 25, 2025
122.08
124.89
119.99
123.39
122.62
45,500
Nov 24, 2025
119.67
121.54
119.62
121.33
120.58
42,200
Nov 21, 2025
115.75
120.93
115.75
120.24
119.49
84,300
Nov 20, 2025
122.30
122.30
116.52
117.18
116.45
42,100
Nov 19, 2025
120.66
121.62
119.45
120.61
119.86
43,600
Nov 18, 2025
118.30
120.38
118.15
119.80
119.06
36,100
Nov 17, 2025
120.40
121.51
119.49
120.19
119.44
40,700
Nov 14, 2025
119.96
122.56
119.91
121.93
121.17
40,100
Nov 13, 2025
127.58
127.58
119.28
119.88
119.14
58,000
Nov 12, 2025
123.81
127.08
123.81
126.13
125.35
35,100
Nov 11, 2025
122.99
124.44
122.25
123.70
122.93
28,900
Nov 10, 2025
123.41
124.69
121.56
124.04
123.27
47,100
Nov 7, 2025
124.38
124.79
121.63
122.37
121.61
50,700
Nov 6, 2025
126.90
127.03
123.70
124.23
123.46
54,800
Nov 5, 2025
126.97
128.20
125.46
126.88
126.09
87,200
Nov 4, 2025
129.93
129.93
125.60
125.97
125.19
92,100
Nov 3, 2025
136.03
136.17
129.67
130.49
129.68
55,300
Oct 31, 2025
131.97
136.01
131.97
135.78
134.94
71,300
Oct 30, 2025
133.07
136.98
131.83
131.97
131.15
49,500
