TerraVest Industries, Inc. TVK
TSX · Kanada · Üretici İmalatı
CAD 112,57+2,11 (+%1,91)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |