TerraVest Industries, Inc. TVK
TSX · Canada · Producer Manufacturing
CAD 112.57+2.11 (+1.91%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 112.57 | +1.91% | CAD 108.52 | CAD 112.85 | CAD 108.52 | 79.80K |
| 2026-09-30 | CAD 110.46 | 0.00% | CAD 110.26 | CAD 111.84 | CAD 110.26 | 29.60K |
| 2026-09-29 | CAD 110.46 | -2.12% | CAD 112.71 | CAD 112.71 | CAD 109.31 | 72.10K |
| 2026-09-28 | CAD 112.85 | -1.35% | CAD 114.64 | CAD 115.33 | CAD 112.44 | 37.50K |
| 2026-09-25 | CAD 114.40 | -1.12% | CAD 115.70 | CAD 115.84 | CAD 111.60 | 64.90K |
| 2026-09-24 | CAD 115.70 | -0.17% | CAD 115.18 | CAD 116.36 | CAD 114.86 | 34.80K |
| 2026-09-23 | CAD 115.90 | -1.68% | CAD 117.71 | CAD 117.71 | CAD 115.10 | 67.70K |
| 2026-09-22 | CAD 117.88 | +0.82% | CAD 117.46 | CAD 120.72 | CAD 116.97 | 52.20K |
| 2026-09-21 | CAD 116.92 | -1.04% | CAD 117.29 | CAD 118.55 | CAD 116.25 | 34.70K |
| 2026-09-18 | CAD 118.15 | +2.41% | CAD 115.37 | CAD 118.31 | CAD 114.63 | 76.70K |
| 2026-09-17 | CAD 115.37 | -0.52% | CAD 116.10 | CAD 118.29 | CAD 114.92 | 45.00K |
| 2026-09-16 | CAD 115.97 | +2.69% | CAD 114.63 | CAD 118.24 | CAD 113.00 | 69.30K |
| 2026-09-15 | CAD 112.93 | -2.10% | CAD 115.35 | CAD 115.57 | CAD 111.66 | 121.20K |
| 2026-09-14 | CAD 115.35 | -2.58% | CAD 117.81 | CAD 117.81 | CAD 114.64 | 60.80K |
| 2026-09-11 | CAD 118.41 | -0.08% | CAD 118.38 | CAD 119.40 | CAD 118.27 | 49.70K |
| 2026-09-10 | CAD 118.51 | -0.85% | CAD 119.52 | CAD 121.77 | CAD 118.01 | 61.50K |
| 2026-09-09 | CAD 119.52 | -0.82% | CAD 121.08 | CAD 121.49 | CAD 118.92 | 44.00K |
| 2026-09-08 | CAD 120.51 | -2.63% | CAD 123.23 | CAD 123.80 | CAD 119.18 | 64.20K |
| 2026-09-04 | CAD 123.77 | +4.05% | CAD 118.88 | CAD 123.88 | CAD 118.88 | 55.10K |
| 2026-09-03 | CAD 118.95 | +0.99% | CAD 117.85 | CAD 119.79 | CAD 117.28 | 41.50K |
| 2026-09-02 | CAD 117.78 | +1.46% | CAD 115.10 | CAD 119.07 | CAD 112.99 | 89.60K |
| 2026-09-01 | CAD 116.08 | -1.14% | CAD 118.15 | CAD 118.15 | CAD 115.00 | 48.00K |
| 2026-08-31 | CAD 117.42 | +2.10% | CAD 116.68 | CAD 117.93 | CAD 115.50 | 40.50K |
| 2026-08-28 | CAD 115.01 | -0.81% | CAD 114.76 | CAD 116.00 | CAD 114.11 | 62.20K |
| 2026-08-27 | CAD 115.95 | +1.20% | CAD 115.00 | CAD 116.90 | CAD 113.87 | 47.20K |
| 2026-08-26 | CAD 114.58 | -2.80% | CAD 117.88 | CAD 118.56 | CAD 114.06 | 76.90K |
| 2026-08-25 | CAD 117.88 | -0.24% | CAD 118.16 | CAD 120.00 | CAD 117.59 | 24.60K |
| 2026-08-24 | CAD 118.16 | -2.94% | CAD 121.30 | CAD 122.14 | CAD 117.34 | 64.10K |
| 2026-08-21 | CAD 121.74 | +2.63% | CAD 117.90 | CAD 123.14 | CAD 116.51 | 48.90K |
| 2026-08-20 | CAD 118.62 | +0.78% | CAD 118.13 | CAD 120.40 | CAD 116.00 | 58.00K |
| 2026-08-19 | CAD 117.70 | -0.25% | CAD 120.36 | CAD 120.36 | CAD 116.25 | 46.40K |
| 2026-08-18 | CAD 117.99 | -1.30% | CAD 119.93 | CAD 119.93 | CAD 116.77 | 63.50K |
| 2026-08-17 | CAD 119.54 | -7.88% | CAD 127.94 | CAD 129.65 | CAD 119.23 | 123.70K |
| 2026-08-14 | CAD 129.77 | -2.74% | CAD 133.25 | CAD 138.01 | CAD 127.58 | 101.50K |
| 2026-08-13 | CAD 133.43 | +8.86% | CAD 127.50 | CAD 140.99 | CAD 125.41 | 311.70K |
| 2026-08-12 | CAD 122.57 | -1.33% | CAD 123.00 | CAD 125.82 | CAD 122.27 | 55.80K |
| 2026-08-11 | CAD 124.22 | +1.68% | CAD 123.16 | CAD 126.44 | CAD 123.00 | 59.50K |
| 2026-08-10 | CAD 122.17 | +1.44% | CAD 119.97 | CAD 122.38 | CAD 119.19 | 48.30K |
| 2026-08-07 | CAD 120.43 | +0.43% | CAD 119.67 | CAD 121.44 | CAD 118.04 | 39.10K |
| 2026-08-06 | CAD 119.91 | +1.16% | CAD 118.90 | CAD 120.90 | CAD 117.86 | 50.20K |
| 2026-08-05 | CAD 118.53 | +1.82% | CAD 118.17 | CAD 119.44 | CAD 114.84 | 61.90K |
| 2026-08-04 | CAD 116.41 | +1.91% | CAD 118.70 | CAD 119.50 | CAD 115.48 | 110.70K |
| 2026-07-31 | CAD 114.23 | -7.92% | CAD 121.86 | CAD 124.97 | CAD 114.11 | 132.70K |
| 2026-07-30 | CAD 124.05 | +2.40% | CAD 117.80 | CAD 124.57 | CAD 117.80 | 72.90K |
| 2026-07-29 | CAD 121.14 | +1.08% | CAD 118.64 | CAD 122.00 | CAD 117.75 | 61.90K |
| 2026-07-28 | CAD 119.85 | -1.06% | CAD 120.34 | CAD 121.00 | CAD 118.08 | 44.20K |
| 2026-07-27 | CAD 121.13 | +1.05% | CAD 119.90 | CAD 121.32 | CAD 118.55 | 76.70K |
| 2026-07-24 | CAD 119.87 | +3.41% | CAD 115.99 | CAD 120.00 | CAD 115.74 | 74.60K |
| 2026-07-23 | CAD 115.92 | -2.96% | CAD 119.46 | CAD 119.46 | CAD 115.00 | 66.50K |
| 2026-07-22 | CAD 119.46 | +1.24% | CAD 118.94 | CAD 120.15 | CAD 115.59 | 84.40K |
| 2026-07-21 | CAD 118.00 | +1.90% | CAD 117.48 | CAD 118.50 | CAD 115.76 | 45.50K |
| 2026-07-20 | CAD 115.80 | -0.74% | CAD 116.66 | CAD 117.02 | CAD 115.48 | 43.50K |
| 2026-07-17 | CAD 116.66 | +0.10% | CAD 116.40 | CAD 118.50 | CAD 115.54 | 61.20K |
| 2026-07-16 | CAD 116.54 | -0.03% | CAD 116.94 | CAD 118.21 | CAD 114.09 | 52.80K |
| 2026-07-15 | CAD 116.58 | +0.52% | CAD 116.05 | CAD 116.81 | CAD 114.00 | 79.00K |
| 2026-07-14 | CAD 115.98 | -0.15% | CAD 118.57 | CAD 118.57 | CAD 115.25 | 38.20K |
| 2026-07-13 | CAD 116.15 | -0.78% | CAD 117.00 | CAD 117.75 | CAD 114.56 | 73.40K |
| 2026-07-10 | CAD 117.06 | +0.72% | CAD 116.29 | CAD 117.88 | CAD 115.84 | 52.20K |
| 2026-07-09 | CAD 116.22 | +1.64% | CAD 115.80 | CAD 117.41 | CAD 114.26 | 73.40K |
| 2026-07-08 | CAD 114.35 | -3.15% | CAD 114.06 | CAD 117.19 | CAD 112.21 | 73.20K |
| 2026-07-07 | CAD 118.07 | -0.96% | CAD 119.08 | CAD 120.89 | CAD 117.03 | 68.00K |
| 2026-07-06 | CAD 119.21 | +0.19% | CAD 115.41 | CAD 119.70 | CAD 115.41 | 43.10K |
| 2026-07-03 | CAD 118.98 | +0.02% | CAD 119.00 | CAD 120.57 | CAD 116.40 | 30.30K |
| 2026-07-02 | CAD 118.96 | +2.47% | CAD 116.11 | CAD 119.63 | CAD 115.12 | 105.80K |
| 2026-06-30 | CAD 116.09 | +2.47% | CAD 112.11 | CAD 116.98 | CAD 111.00 | 134.50K |
| 2026-06-29 | CAD 113.29 | -3.69% | CAD 117.06 | CAD 117.51 | CAD 112.90 | 65.60K |
| 2026-06-26 | CAD 117.63 | +1.62% | CAD 115.82 | CAD 119.67 | CAD 115.59 | 89.70K |
| 2026-06-25 | CAD 115.75 | -2.81% | CAD 119.50 | CAD 119.50 | CAD 115.62 | 70.00K |
| 2026-06-24 | CAD 119.10 | +1.63% | CAD 117.00 | CAD 119.28 | CAD 116.42 | 64.30K |
| 2026-06-23 | CAD 117.19 | -3.66% | CAD 120.06 | CAD 122.09 | CAD 117.13 | 81.50K |
| 2026-06-22 | CAD 121.64 | -0.40% | CAD 122.75 | CAD 124.46 | CAD 120.34 | 72.70K |
| 2026-06-19 | CAD 122.13 | +1.26% | CAD 118.06 | CAD 122.26 | CAD 118.06 | 36.90K |
| 2026-06-18 | CAD 120.61 | +4.29% | CAD 116.08 | CAD 120.98 | CAD 116.08 | 93.70K |
| 2026-06-17 | CAD 115.65 | +0.38% | CAD 115.07 | CAD 118.19 | CAD 113.15 | 97.00K |
| 2026-06-16 | CAD 115.21 | -7.10% | CAD 124.11 | CAD 124.21 | CAD 114.99 | 140.70K |
| 2026-06-15 | CAD 124.02 | +4.82% | CAD 118.84 | CAD 125.00 | CAD 118.02 | 125.60K |
| 2026-06-12 | CAD 118.32 | -0.67% | CAD 119.46 | CAD 121.72 | CAD 115.40 | 151.40K |
| 2026-06-11 | CAD 119.12 | +4.36% | CAD 117.49 | CAD 120.21 | CAD 114.40 | 152.70K |
| 2026-06-10 | CAD 114.14 | -0.94% | CAD 113.14 | CAD 119.10 | CAD 112.69 | 148.20K |
| 2026-06-09 | CAD 115.22 | +6.00% | CAD 110.00 | CAD 116.07 | CAD 108.36 | 208.70K |
| 2026-06-08 | CAD 108.70 | +0.28% | CAD 115.00 | CAD 116.00 | CAD 106.13 | 486.70K |
| 2026-06-05 | CAD 108.40 | -31.58% | CAD 141.50 | CAD 141.50 | CAD 95.00 | 1.62M |
| 2026-06-04 | CAD 158.43 | +4.92% | CAD 152.78 | CAD 159.61 | CAD 152.44 | 44.10K |
| 2026-06-03 | CAD 151.00 | -2.44% | CAD 154.70 | CAD 155.69 | CAD 150.56 | 74.20K |
| 2026-06-02 | CAD 154.78 | -2.09% | CAD 158.08 | CAD 161.00 | CAD 152.77 | 104.80K |
| 2026-06-01 | CAD 158.08 | +2.80% | CAD 153.69 | CAD 158.81 | CAD 150.87 | 72.60K |
| 2026-05-29 | CAD 153.78 | +2.06% | CAD 150.67 | CAD 154.95 | CAD 149.89 | 113.00K |
| 2026-05-28 | CAD 150.67 | +0.15% | CAD 150.45 | CAD 154.85 | CAD 148.78 | 62.60K |
| 2026-05-27 | CAD 150.45 | -4.57% | CAD 156.93 | CAD 157.23 | CAD 149.87 | 99.90K |
| 2026-05-26 | CAD 157.65 | +7.67% | CAD 143.86 | CAD 159.12 | CAD 143.86 | 162.50K |