Skip to main content
TerraVest Industries Inc. (TSX:TVK)
Canada flag Canada · Delayed Price · Currency is CAD
137.09
+0.29 (0.21%)
Apr 28, 2026, 4:00 PM EST

TerraVest Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026137.00141.28136.33137.09137.090.21%68,812
Apr 27, 2026137.26140.57136.57136.80136.80-0.75%53,711
Apr 24, 2026139.90139.90136.88137.83137.83-0.71%55,124
Apr 23, 2026138.19140.00135.42138.82138.820.75%57,646
Apr 22, 2026138.26139.95134.74137.79137.791.28%58,196
Apr 21, 2026140.00140.01133.47136.05136.05-1.31%72,853
Apr 20, 2026132.64138.55131.03137.86137.863.11%120,892
Apr 17, 2026129.93141.32127.63133.70133.705.62%156,257
Apr 16, 2026122.08126.59122.08126.59126.593.88%117,081
Apr 15, 2026129.24131.26117.50121.86121.86-6.47%258,939
Apr 14, 2026132.59132.59129.18130.29130.291.13%42,905
Apr 13, 2026126.15130.17125.93128.84128.842.92%55,481
Apr 10, 2026130.12130.12124.32125.19125.19-1.11%71,360
Apr 9, 2026132.00132.00126.32126.60126.60-3.10%42,243
Apr 8, 2026129.00131.27126.00130.65130.653.95%89,580
Apr 7, 2026128.89128.89124.80125.69125.69-2.51%46,598
Apr 6, 2026131.04131.51127.57128.92128.92-0.95%54,371
Apr 2, 2026131.03133.13124.83130.16130.16-2.75%163,768
Apr 1, 2026133.53135.13130.70133.84133.841.22%39,402
Mar 31, 2026134.97136.49130.88132.23132.23-1.39%72,143
Mar 30, 2026144.63144.63133.39134.10133.90-5.48%62,127
Mar 27, 2026136.21142.10135.74141.87141.662.08%66,946
Mar 26, 2026140.69144.11138.22138.98138.77-1.22%49,098
Mar 25, 2026142.39144.48140.60140.69140.481.33%62,340
Mar 24, 2026140.00141.62138.29138.85138.64-1.29%39,005
Mar 23, 2026138.00141.22136.43140.66140.452.84%75,249
Mar 20, 2026135.76139.76134.39136.78136.58-0.75%330,065
Mar 19, 2026137.53139.54134.23137.81137.60-1.44%70,133
Mar 18, 2026141.76141.76138.64139.83139.62-0.65%40,291
Mar 17, 2026136.68142.20136.68140.74140.532.64%62,792
Mar 16, 2026136.41139.11134.36137.12136.923.17%43,808
Mar 13, 2026139.59139.59132.60132.91132.71-3.18%46,353
Mar 12, 2026140.89142.39136.40137.28137.08-3.44%71,716
Mar 11, 2026144.85145.41141.60142.17141.96-1.43%29,010
Mar 10, 2026143.84146.44140.19144.23144.010.74%33,907
Mar 9, 2026140.14144.02140.00143.17142.960.98%59,372
Mar 6, 2026144.43146.98140.22141.78141.57-4.26%50,857
Mar 5, 2026144.00148.96144.00148.09147.872.97%54,244
Mar 4, 2026142.74148.41142.45143.82143.612.11%75,960
Mar 3, 2026145.17145.17138.64140.85140.64-4.77%125,779
Mar 2, 2026145.14149.43143.71147.90147.680.56%88,640
Feb 27, 2026157.84159.52145.86147.07146.85-7.58%152,325
Feb 26, 2026157.21159.66154.32159.13158.891.57%61,841
Feb 25, 2026155.73159.25152.95156.67156.441.47%51,414
Feb 24, 2026157.51160.01152.48154.40154.17-1.97%103,522
Feb 23, 2026158.49158.49151.08157.51157.28-0.87%210,655
Feb 20, 2026156.84159.75153.73158.90158.661.40%152,298
Feb 19, 2026151.44156.98149.09156.70156.474.52%143,752
Feb 18, 2026145.47152.05145.47149.93149.711.39%90,159
Feb 17, 2026141.00148.33139.88147.88147.665.89%100,390
Feb 13, 2026135.50141.00135.37139.65139.443.61%90,837
Feb 12, 2026143.01144.76132.33134.78134.58-5.30%104,027
Feb 11, 2026150.75153.57135.81142.32142.11-9.21%337,326
Feb 10, 2026160.10162.44154.82156.76156.53-1.88%76,852
Feb 9, 2026155.44160.10154.06159.77159.533.51%58,399
Feb 6, 2026152.28160.27152.28154.35154.122.81%52,804
Feb 5, 2026146.03157.16146.03150.13149.912.81%117,878
Feb 4, 2026142.55146.54139.94146.03145.812.72%53,437
Feb 3, 2026150.15150.15140.76142.17141.96-2.95%59,907
Feb 2, 2026139.55146.66139.31146.49146.273.85%62,786
Jan 30, 2026140.52142.66139.86141.06140.85-0.79%74,832
Jan 29, 2026141.70144.04136.88142.18141.970.35%73,502
Jan 28, 2026141.71142.10137.01141.69141.48-0.27%84,900
Jan 27, 2026145.00145.00141.86142.08141.87-1.65%48,867
Jan 26, 2026146.08147.33143.39144.46144.24-1.85%47,026
Jan 23, 2026150.06150.95146.87147.19146.97-1.97%42,199
Jan 22, 2026152.73156.06150.15150.15149.93-0.85%72,429
Jan 21, 2026155.11157.35149.14151.43151.20-1.03%89,329
Jan 20, 2026156.87157.28150.86153.00152.77-3.08%67,417
Jan 19, 2026159.92159.92157.40157.87157.63-1.33%16,648
Jan 16, 2026164.79164.79158.91159.99159.75-2.02%96,740
Jan 15, 2026173.12175.00163.20163.29163.05-5.40%58,255
Jan 14, 2026175.00175.20170.56172.62172.36-1.08%142,496
Jan 13, 2026173.00175.00170.50174.51174.250.94%83,201
Jan 12, 2026168.00174.02165.00172.89172.633.21%63,791
Jan 9, 2026156.96168.28156.79167.52167.276.73%83,996
Jan 8, 2026160.00160.00155.00156.96156.73-2.08%50,613
Jan 7, 2026160.00161.83158.95160.29160.05-0.60%50,215
Jan 6, 2026163.27164.03160.63161.25161.01-1.77%58,443
Jan 5, 2026163.35172.78162.86164.16163.92-0.22%69,529
Jan 2, 2026164.51165.12163.00164.52164.270.01%30,102
Dec 31, 2025167.75168.75164.05164.51164.26-1.66%28,559
Dec 30, 2025170.00170.79167.21167.28166.83-0.99%40,306
Dec 29, 2025163.50170.66163.28168.96168.513.35%53,063
Dec 24, 2025165.00165.00162.29163.48163.04-0.54%12,743
Dec 23, 2025163.72166.15162.90164.36163.920.57%51,198
Dec 22, 2025162.79165.67162.16163.43162.990.63%60,498
Dec 19, 2025156.52163.59156.52162.40161.962.56%292,043
Dec 18, 2025154.73158.59154.73158.35157.922.39%50,976
Dec 17, 2025157.69157.69153.41154.66154.24-2.07%64,052
Dec 16, 2025156.93158.80154.27157.93157.510.18%69,244
Dec 15, 2025154.92160.57153.70157.65157.232.78%106,628
Dec 12, 2025157.73162.05152.16153.39152.98-2.32%65,490
Dec 11, 2025139.43162.01138.00157.03156.6122.33%220,485
Dec 10, 2025125.51129.26125.00128.37128.032.78%74,704
Dec 9, 2025123.98125.53122.00124.90124.561.75%44,508
Dec 8, 2025125.00125.50122.48122.75122.42-2.40%27,748
Dec 5, 2025126.03128.06125.71125.77125.43-0.43%23,843
Dec 4, 2025124.97127.75124.68126.31125.970.17%29,190
Dec 3, 2025126.32126.32124.21126.09125.751.92%29,629