Skip to main content
TerraVest Industries Inc. (TSX:TVK)
Canada flag Canada · Delayed Price · Currency is CAD
143.25
+1.47 (1.04%)
Mar 9, 2026, 3:50 PM EST

TerraVest Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026140.14144.02140.00140.89--0.63%34,624
Mar 6, 2026144.43146.98140.22141.78141.78-4.26%50,857
Mar 5, 2026144.00148.96144.00148.09148.092.97%54,244
Mar 4, 2026142.74148.41142.45143.82143.822.11%74,864
Mar 3, 2026145.17145.17138.64140.85140.85-4.77%125,779
Mar 2, 2026145.14149.43143.71147.90147.900.56%88,640
Feb 27, 2026157.84159.52145.86147.07147.07-7.58%152,325
Feb 26, 2026157.21159.66154.32159.13159.131.57%61,841
Feb 25, 2026155.73159.25152.95156.67156.671.47%51,414
Feb 24, 2026157.51160.01152.48154.40154.40-1.97%103,522
Feb 23, 2026158.49158.49151.08157.51157.51-0.87%210,655
Feb 20, 2026156.84159.75153.73158.90158.901.40%152,298
Feb 19, 2026151.44156.98149.09156.70156.704.52%143,752
Feb 18, 2026145.47152.05145.47149.93149.931.39%90,159
Feb 17, 2026141.00148.33139.88147.88147.885.89%100,390
Feb 13, 2026135.50141.00135.37139.65139.653.61%90,837
Feb 12, 2026143.01144.76132.33134.78134.78-5.30%104,027
Feb 11, 2026150.75153.57135.81142.32142.32-9.21%337,326
Feb 10, 2026160.10162.44154.82156.76156.76-1.88%76,852
Feb 9, 2026155.44160.10154.06159.77159.773.51%58,399
Feb 6, 2026152.28160.27152.28154.35154.352.81%52,804
Feb 5, 2026146.03157.16146.03150.13150.132.81%117,878
Feb 4, 2026142.55146.54139.94146.03146.032.72%53,437
Feb 3, 2026150.15150.15140.76142.17142.17-2.95%59,907
Feb 2, 2026139.55146.66139.31146.49146.493.85%62,786
Jan 30, 2026140.52142.66139.86141.06141.06-0.79%74,832
Jan 29, 2026141.70144.04136.88142.18142.180.35%73,502
Jan 28, 2026141.71142.10137.01141.69141.69-0.27%84,900
Jan 27, 2026145.00145.00141.86142.08142.08-1.65%48,867
Jan 26, 2026146.08147.33143.39144.46144.46-1.85%47,026
Jan 23, 2026150.06150.95146.87147.19147.19-1.97%42,199
Jan 22, 2026152.73156.06150.15150.15150.15-0.85%72,429
Jan 21, 2026155.11157.35149.14151.43151.43-1.03%89,329
Jan 20, 2026156.87157.28150.86153.00153.00-3.08%67,417
Jan 19, 2026159.92159.92157.40157.87157.87-1.33%16,648
Jan 16, 2026164.79164.79158.91159.99159.99-2.02%96,740
Jan 15, 2026173.12175.00163.20163.29163.29-5.40%58,255
Jan 14, 2026175.00175.20170.56172.62172.62-1.08%142,496
Jan 13, 2026173.00175.00170.50174.51174.510.94%83,201
Jan 12, 2026168.00174.02165.00172.89172.893.21%63,791
Jan 9, 2026156.96168.28156.79167.52167.526.73%83,996
Jan 8, 2026160.00160.00155.00156.96156.96-2.08%50,613
Jan 7, 2026160.00161.83158.95160.29160.29-0.60%50,215
Jan 6, 2026163.27164.03160.63161.25161.25-1.77%58,443
Jan 5, 2026163.35172.78162.86164.16164.16-0.22%69,529
Jan 2, 2026164.51165.12163.00164.52164.520.01%30,102
Dec 31, 2025167.75168.75164.05164.51164.51-1.66%28,559
Dec 30, 2025170.00170.79167.21167.28167.08-0.99%40,306
Dec 29, 2025163.50170.66163.28168.96168.763.35%53,063
Dec 24, 2025165.00165.00162.29163.48163.28-0.54%12,743
Dec 23, 2025163.72166.15162.90164.36164.160.57%51,198
Dec 22, 2025162.79165.67162.16163.43163.230.63%60,498
Dec 19, 2025156.52163.59156.52162.40162.212.56%292,043
Dec 18, 2025154.73158.59154.73158.35158.162.39%50,976
Dec 17, 2025157.69157.69153.41154.66154.48-2.07%64,052
Dec 16, 2025156.93158.80154.27157.93157.740.18%69,244
Dec 15, 2025154.92160.57153.70157.65157.462.78%106,628
Dec 12, 2025157.73162.05152.16153.39153.21-2.32%65,490
Dec 11, 2025139.43162.01138.00157.03156.8422.33%220,485
Dec 10, 2025125.51129.26125.00128.37128.222.78%74,704
Dec 9, 2025123.98125.53122.00124.90124.751.75%44,508
Dec 8, 2025125.00125.50122.48122.75122.60-2.40%27,748
Dec 5, 2025126.03128.06125.71125.77125.62-0.43%23,843
Dec 4, 2025124.97127.75124.68126.31126.160.17%29,190
Dec 3, 2025126.32126.32124.21126.09125.941.92%29,629
Dec 2, 2025123.36124.39122.52123.71123.560.34%30,412
Dec 1, 2025124.79126.56123.29123.29123.14-2.83%31,064
Nov 28, 2025125.91127.16125.15126.88126.731.70%24,099
Nov 27, 2025125.07125.75124.40124.76124.61-0.19%20,836
Nov 26, 2025124.38125.83123.01125.00124.851.30%23,412
Nov 25, 2025122.08124.89119.99123.39123.241.70%45,546
Nov 24, 2025119.67121.54119.62121.33121.180.91%42,230
Nov 21, 2025115.75120.93115.75120.24120.102.61%84,349
Nov 20, 2025122.30122.30116.52117.18117.04-2.84%42,133
Nov 19, 2025120.66121.62119.45120.61120.470.68%43,620
Nov 18, 2025118.30120.38118.15119.80119.66-0.32%36,063
Nov 17, 2025120.40121.51119.49120.19120.05-1.43%40,677
Nov 14, 2025119.96122.56119.91121.93121.781.71%40,139
Nov 13, 2025127.58127.58119.28119.88119.74-4.96%57,990
Nov 12, 2025123.81127.08123.81126.13125.981.96%35,122
Nov 11, 2025122.99124.44122.25123.70123.55-0.27%28,888
Nov 10, 2025123.41124.69121.56124.04123.891.36%47,132
Nov 7, 2025124.38124.79121.63122.37122.22-1.50%50,667
Nov 6, 2025126.90127.03123.70124.23124.08-2.09%54,833
Nov 5, 2025126.97128.20125.46126.88126.730.72%87,242
Nov 4, 2025129.93129.93125.60125.97125.82-3.46%92,097
Nov 3, 2025136.03136.17129.67130.49130.33-3.90%55,279
Oct 31, 2025131.97136.01131.97135.78135.622.89%71,286
Oct 30, 2025133.07136.98131.83131.97131.81-2.03%49,529
Oct 29, 2025139.63139.63133.74134.70134.54-2.56%109,486
Oct 28, 2025138.89140.81138.01138.24138.07-0.42%37,966
Oct 27, 2025142.76143.66137.87138.83138.66-2.64%117,357
Oct 24, 2025139.66152.77137.99142.59142.421.98%91,150
Oct 23, 2025136.75139.95136.23139.82139.652.81%64,700
Oct 22, 2025135.23136.26133.28136.00135.84-0.21%43,868
Oct 21, 2025136.64137.00135.15136.28136.120.39%35,017
Oct 20, 2025136.66137.62135.55135.75135.590.18%34,315
Oct 17, 2025138.75138.75135.37135.50135.34-3.20%64,340
Oct 16, 2025142.21142.21139.31139.98139.81-1.07%44,313
Oct 15, 2025137.51141.49137.51141.49141.322.95%76,913