Toronto - Free Realtime Quote CAD

TerraVest Industries Inc. (TVK.TO)

Compare
131.99
-3.59
(-2.65%)
As of 1:03:08 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 2025139.15135.35131.50131.99131.9917,163
Apr 17, 2025139.15139.15135.16135.58135.5845,700
Apr 16, 2025138.85140.44137.10137.62137.6274,900
Apr 15, 2025135.65139.56135.65139.23139.2363,400
Apr 14, 2025132.54136.00130.39134.85134.8571,100
Apr 11, 2025126.00131.89126.00131.86131.8665,900
Apr 10, 2025130.86134.00126.87127.96127.96104,000
Apr 9, 2025127.96137.86124.00133.71133.71147,700
Apr 8, 2025133.54137.44126.99128.64128.64137,000
Apr 7, 2025121.50135.21121.50128.67128.67159,600
Apr 4, 2025136.22136.22127.00129.72129.72117,900
Apr 3, 2025140.05147.62138.98139.52139.52104,300
Apr 2, 2025140.76146.83140.76146.83146.8348,500
Apr 1, 2025142.40144.51141.00144.35144.3549,900
Mar 31, 2025 0.175 Dividend
Mar 31, 2025139.78142.65136.42142.15142.1552,000
Mar 28, 2025144.67145.24139.74140.32140.1567,600
Mar 27, 2025141.93146.00138.39145.20145.0299,700
Mar 26, 2025145.65146.81140.75141.76141.5873,100
Mar 25, 2025149.94149.94142.94146.56146.38119,100
Mar 24, 2025149.11152.07148.73149.76149.57123,900
Mar 21, 2025144.30149.51144.30148.21148.03309,800
Mar 20, 2025140.26146.39139.63144.99144.81123,400
Mar 19, 2025135.32141.92135.01140.85140.67182,000
Mar 18, 2025132.66144.99132.66137.16136.99384,200
Mar 17, 2025119.90131.74118.25131.04130.88272,100
Mar 14, 2025108.23110.99107.85108.71108.5731,900
Mar 13, 2025107.81108.48106.72107.34107.2156,600
Mar 12, 2025110.11112.26107.63107.72107.5960,700
Mar 11, 2025107.80111.33107.56108.84108.7068,600
Mar 10, 2025108.34108.88105.31108.72108.5889,200
Mar 7, 2025104.67110.83104.67109.49109.35145,300
Mar 6, 2025103.09106.60103.04105.61105.48143,800
Mar 5, 2025102.83106.86102.00106.30106.1795,900
Mar 4, 2025100.31106.99100.31102.83102.70144,500
Mar 3, 2025113.21113.43106.63107.77107.6473,800
Feb 28, 2025117.55117.79110.95113.11112.97447,700
Feb 27, 2025121.00122.86117.51117.69117.54112,500
Feb 26, 2025118.59124.60118.59121.41121.2669,400
Feb 25, 2025116.93120.36116.75119.34119.1967,600
Feb 24, 2025117.00117.67115.00116.93116.7864,300
Feb 21, 2025118.58118.58116.50117.13116.9873,900
Feb 20, 2025118.78119.11115.18117.12116.9756,500
Feb 19, 2025120.79120.79117.76118.31118.1677,900
Feb 18, 2025120.21120.76118.04120.23120.0846,500
Feb 14, 2025118.83119.97117.80119.25119.1092,600
Feb 13, 2025120.90122.54117.57118.83118.68207,400
Feb 12, 2025123.48123.48114.43120.90120.75481,600
Feb 11, 2025133.64137.95133.36134.94134.77199,200
Feb 10, 2025131.06137.00131.06134.53134.3690,700
Feb 7, 2025131.49135.17129.46133.57133.4093,700
Feb 6, 2025129.57130.08128.50129.02128.8635,200
Feb 5, 2025130.32130.71126.88128.67128.5184,800
Feb 4, 2025130.34132.00129.58130.32130.1647,500
Feb 3, 2025123.05132.33122.51130.00129.84102,600
Jan 31, 2025135.87136.36132.52133.06132.8997,000
Jan 30, 2025134.20136.36134.01136.01135.8457,600
Jan 29, 2025134.20135.53132.71134.00133.8396,300
Jan 28, 2025128.99135.17127.90135.06134.89125,400
Jan 27, 2025138.00138.01128.76128.93128.7792,300
Jan 24, 2025136.25139.59136.25138.36138.1955,100
Jan 23, 2025133.37137.46132.15136.65136.4884,300
Jan 22, 2025129.06134.90129.06132.39132.22104,200
Jan 21, 2025129.95132.74127.60129.58129.42148,100
Jan 20, 2025121.12129.88121.12129.53129.3761,800
Jan 17, 2025125.47125.47122.29123.18123.0364,700
Jan 16, 2025120.17124.47119.95122.39122.2438,600
Jan 15, 2025121.49123.42119.98120.98120.8334,100
Jan 14, 2025113.00122.08113.00121.78121.63124,800
Jan 13, 2025114.24114.59112.68113.68113.5452,700
Jan 10, 2025111.81114.91111.81114.75114.6170,600
Jan 9, 2025111.66117.81111.66115.19115.0542,300
Jan 8, 2025113.06114.50109.13112.50112.36103,600
Jan 7, 2025110.70113.31108.72113.17113.0375,300
Jan 6, 2025110.00113.06110.00110.70110.5644,500
Jan 3, 2025112.84112.84111.19112.00111.8633,000
Jan 2, 2025111.84114.63110.97111.87111.7360,800
Dec 31, 2024 0.175 Dividend
Dec 31, 2024111.64112.22110.60111.80111.6629,800
Dec 30, 2024113.27113.87111.49112.16111.8540,700
Dec 27, 2024114.68114.80112.06113.83113.5158,500
Dec 24, 2024115.21115.64113.88115.21114.8920,600
Dec 23, 2024115.00117.44111.33113.49113.1762,900
Dec 20, 2024115.60117.31113.47114.71114.39526,700
Dec 19, 2024114.43118.14114.43117.24116.9172,200
Dec 18, 2024119.60120.41113.66114.03113.7198,700
Dec 17, 2024117.16120.36115.54119.25118.9271,000
Dec 16, 2024116.00118.75112.23118.16117.83103,800
Dec 13, 2024120.64124.08113.05115.55115.23157,800
Dec 12, 2024125.99127.55125.14125.35125.0049,700
Dec 11, 2024122.91126.52122.56126.08125.7377,200
Dec 10, 2024119.97124.96118.87123.02122.6772,800
Dec 9, 2024119.10120.44116.85119.37119.0454,100
Dec 6, 2024119.00119.95118.01118.29117.9628,700
Dec 5, 2024119.39119.65118.01118.95118.6221,600
Dec 4, 2024116.15119.84115.16119.39119.0646,600
Dec 3, 2024115.00116.77113.90116.08115.7547,200
Dec 2, 2024113.05115.28112.62115.00114.6851,500
Nov 29, 2024114.58115.31114.01114.52114.2012,800
Nov 28, 2024114.94115.27114.00114.58114.2611,100
Nov 27, 2024114.95116.50112.70113.68113.3638,000
Nov 26, 2024117.75117.89113.09114.43114.1150,400
Nov 25, 2024118.33118.50117.27118.25117.9247,300
Nov 22, 2024120.01120.33118.60119.20118.8738,500
Nov 21, 2024122.10122.10119.00119.44119.1042,400
Nov 20, 2024122.05122.05118.29121.44121.1042,400
Nov 19, 2024120.73125.72120.73122.94122.6043,000
Nov 18, 2024121.48124.06120.48122.74122.4033,000
Nov 15, 2024119.54121.00119.20120.49120.1528,300
Nov 14, 2024118.05120.20114.63119.54119.2034,400
Nov 13, 2024119.82121.77118.61118.88118.5533,600
Nov 12, 2024118.45121.44117.55119.81119.4756,500
Nov 11, 2024113.00119.33111.00118.45118.1265,200
Nov 8, 2024114.95114.95112.47113.11112.7923,200
Nov 7, 2024113.38114.56110.29114.18113.8634,300
Nov 6, 2024107.06112.21107.05112.21111.9023,800
Nov 5, 2024105.02107.53105.02106.76106.4615,100
Nov 4, 2024102.25106.35102.19106.23105.9338,600
Nov 1, 202498.01102.2598.01101.84101.5521,700
Oct 31, 2024100.98100.9898.7699.7399.4521,300
Oct 30, 2024101.09101.8699.00100.31100.0320,100
Oct 29, 2024102.47102.4799.3699.5399.2530,400
Oct 28, 2024100.52102.29100.11101.92101.6317,800
Oct 25, 2024102.00103.79101.37101.74101.4534,800
Oct 24, 2024102.15102.25100.87101.82101.5328,200
Oct 23, 2024102.19102.19100.38100.99100.7121,600
Oct 22, 202499.94101.8299.90101.82101.5319,000
Oct 21, 202499.68101.2399.2599.9499.6619,800
Oct 18, 2024101.98102.2599.99100.46100.1831,000
Oct 17, 2024102.11102.17101.31102.01101.7238,400
Oct 16, 2024102.00102.50100.04101.43101.1525,100
Oct 15, 2024101.70102.0099.59101.25100.9726,300
Oct 11, 202499.72102.2099.72101.71101.4232,700
Oct 10, 202498.96100.1098.6099.5499.2625,200
Oct 9, 2024100.00101.0097.8499.1098.8224,800
Oct 8, 202498.31104.3998.31100.1099.8273,500
Oct 7, 202499.1099.1096.2997.3897.1120,500
Oct 4, 202496.9898.9096.4398.2597.9734,100
Oct 3, 202499.73101.3896.3796.9896.7151,600
Oct 2, 202495.57100.1595.13100.1599.8728,000
Oct 1, 202495.7496.0594.7695.2494.9719,400
Sep 30, 202496.0296.5595.0096.1195.8414,400
Sep 27, 2024 0.15 Dividend
Sep 27, 202497.5097.7594.4895.5995.3216,100
Sep 26, 202497.1197.1594.5095.3294.9028,900
Sep 25, 202497.4697.8395.9796.8896.4614,600
Sep 24, 202497.0098.5296.6397.4697.0322,200
Sep 23, 202498.7698.7696.2896.9596.5320,700
Sep 20, 2024100.40100.6096.5197.4497.0157,100
Sep 19, 202499.00101.7398.51100.0099.5696,800
Sep 18, 202499.49100.2898.5099.4098.97102,200
Sep 17, 202499.8599.9098.0999.0098.5730,400
Sep 16, 202498.7499.8698.0798.8498.4127,100
Sep 13, 202496.7198.7496.7198.6998.2629,100
Sep 12, 202497.7597.7696.0397.6297.1931,900
Sep 11, 202495.2797.7894.7497.7597.3225,300
Sep 10, 202495.7595.9694.2695.4495.0222,900
Sep 9, 202496.9696.9694.3294.9694.5423,100
Sep 6, 202493.4796.0993.0993.9893.5745,400
Sep 5, 202495.8197.2895.5295.8695.4427,800
Sep 4, 202493.4997.0393.4395.8095.3818,800
Sep 3, 202497.5097.5092.1793.9793.5625,500
Aug 30, 202497.5097.5195.7196.6796.2521,000
Aug 29, 202496.3297.3295.9596.9696.5428,000
Aug 28, 202496.7996.9294.7496.3295.9026,200
Aug 27, 202494.7096.9594.0095.3194.8952,800
Aug 26, 202493.2995.3193.2994.6394.2234,500
Aug 23, 202491.1692.6490.4992.6492.2332,000
Aug 22, 202493.9693.9690.3290.6290.2241,900
Aug 21, 202493.0093.5591.6292.1191.7136,000
Aug 20, 202493.0093.5489.6091.6291.2236,200
Aug 19, 202494.0094.9790.9291.3090.9032,700
Aug 16, 202494.0195.0091.5994.5294.1161,400
Aug 15, 202490.3996.8490.3995.7595.3386,100
Aug 14, 202481.0091.0081.0090.4090.00112,800
Aug 13, 202476.5078.7976.5078.5178.1712,300
Aug 12, 202476.8977.9176.4576.9876.6415,000
Aug 9, 202477.9077.9075.4476.4676.1330,400
Aug 8, 202473.1277.4273.0176.6876.3429,400
Aug 7, 202476.6078.1773.0073.1972.8788,200
Aug 6, 202475.0078.3775.0076.6076.2629,200
Aug 2, 202478.9379.6976.1077.3076.96101,900
Aug 1, 202481.0381.6979.5081.1980.8367,900
Jul 31, 202480.6582.3880.2981.8881.5231,500
Jul 30, 202482.9983.0080.6880.6880.3321,800
Jul 29, 202481.4183.9280.9183.1382.7739,300
Jul 26, 202477.5381.9977.5381.7081.3458,900
Jul 25, 202476.3379.5576.3378.9078.5538,500
Jul 24, 202480.0080.5777.7277.8677.5230,900
Jul 23, 202478.0180.2577.7979.7079.3535,500
Jul 22, 202477.2578.4977.1078.2277.8826,700
Jul 19, 202474.6277.2174.5976.7876.4417,200
Jul 18, 202474.0475.8673.1773.9473.6217,900
Jul 17, 202474.7875.9174.0074.3474.0137,500
Jul 16, 202471.8674.7971.7974.7974.4623,400
Jul 15, 202472.7173.6571.7672.0071.6919,800
Jul 12, 202472.3373.1271.5473.1272.8013,900
Jul 11, 202473.9073.9071.4371.8971.5821,100
Jul 10, 202473.0073.8072.4573.2672.9411,200
Jul 9, 202470.7973.3870.5273.3873.0617,800
Jul 8, 202470.9671.4369.8070.9570.6412,300
Jul 5, 202470.5571.3270.1070.3770.0624,800
Jul 4, 202471.4671.8270.8871.6071.299,800
Jul 3, 202471.4071.5669.7170.1769.8619,000
Jul 2, 202472.6372.6371.2471.8971.5818,600
Jun 28, 2024 0.15 Dividend
Jun 28, 202472.9973.6471.8372.2971.9722,800
Jun 27, 202472.6573.5471.5073.5473.0715,000
Jun 26, 202471.7972.2671.5071.7671.3017,900
Jun 25, 202471.6372.0971.5071.7771.3113,000
Jun 24, 202468.5872.0068.5871.7771.3120,000
Jun 21, 202470.5071.9467.6668.9968.55133,900
Jun 20, 202472.2473.1670.6770.9970.5454,100
Jun 19, 202471.8072.9571.1171.9471.4821,300
Jun 18, 202469.3171.6769.0170.8470.39133,300
Jun 17, 202469.7872.5869.5070.0069.55102,100
Jun 14, 202473.3373.5670.6371.2070.7460,300
Jun 13, 202474.5575.1072.6772.6772.2023,200
Jun 12, 202475.1075.1074.1274.7774.2949,600
Jun 11, 202476.0176.0174.2575.1074.62102,600
Jun 10, 202475.9477.4075.1375.4474.96127,200
Jun 7, 202475.2476.1474.1074.7274.24109,700
Jun 6, 202475.2576.5074.4974.5274.0422,700
Jun 5, 202475.9876.5075.0375.5075.0219,700
Jun 4, 202476.4476.4574.2074.6674.1854,200
Jun 3, 202474.8576.4873.0174.9074.4230,400
May 31, 202474.6875.2073.7274.3173.8335,100
May 30, 202475.5075.8772.7873.1672.6936,800
May 29, 202477.6077.6075.1775.6775.1932,000
May 28, 202477.9677.9676.5377.0076.5147,800
May 27, 202477.5078.1076.1276.7576.2654,400
May 24, 202477.0379.1477.0377.5177.0127,000
May 23, 202478.0078.4375.9876.4275.9335,400
May 22, 202478.9879.0077.7378.0077.50101,500
May 21, 202480.2580.2577.7378.3077.8041,200
May 17, 202477.0579.5276.9878.6178.1123,900
May 16, 202479.2079.2577.7678.0177.5146,900
May 15, 202478.6579.5178.2578.8878.3727,700
May 14, 202476.5179.3076.5178.7078.2027,500
May 13, 202479.0079.5176.7677.4076.9046,300
May 10, 202480.0080.7878.2279.5179.00102,800
May 9, 202478.6582.9378.5080.1279.61268,500
May 8, 202474.1580.6474.0180.0179.5067,500
May 7, 202473.5875.1373.0074.0173.5425,200
May 6, 202472.9575.0872.9573.9073.4319,600
May 3, 202473.0074.2173.0073.1872.7114,300
May 2, 202472.0073.6571.1773.0072.539,500
May 1, 202471.8073.1570.9872.2071.7426,400
Apr 30, 202473.0073.0072.0872.2371.7712,800
Apr 29, 202474.0674.1072.5973.3272.8524,200
Apr 26, 202472.2574.1471.8673.9473.4739,400
Apr 25, 202472.2172.2170.8671.6171.158,400
Apr 24, 202471.2372.7971.0071.5771.1123,500
Apr 23, 202468.5370.3868.5370.3869.9320,700
Apr 22, 202469.3770.5069.3769.7869.3315,500

Related Tickers

NOA.TO North American Construction Group Ltd.
20.83
-1.84%
 
MCB.TO McCoy Global Inc.
2.5500
-4.14%
 
E.TO Enterprise Group, Inc.
1.2200
-3.17%
 
CEU.TO CES Energy Solutions Corp.
6.10
-4.69%
 
SHLE.TO Source Energy Services Ltd.
9.00
-5.56%
 
CFW.TO Calfrac Well Services Ltd.
3.4200
-1.44%
 
MATR.TO Mattr Corp.
9.21
-0.86%
 
NOA North American Construction Group Ltd.
15.08
-1.79%
 
PSI.TO Pason Systems Inc.
11.02
-1.69%
 
LB LandBridge Company LLC
64.69
-6.31%