TerraVest Industries Inc (TVK)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.24 | -9.30869267625 | 131.49 | 137.95 | 114.43 | 214525 | 125.36659286 | CS |
| 4 | -6.22 | -4.95736032518 | 125.47 | 139.59 | 114.43 | 116477 | 128.79800783 | CS |
| 12 | -0.76 | -0.633280559953 | 120.01 | 139.59 | 108.72 | 85966 | 122.27170955 | CS |
| 26 | 38.25 | 47.2222222222 | 81 | 139.59 | 81 | 58507 | 115.41553594 | CS |
| 52 | 64.41 | 117.450765864 | 54.84 | 139.59 | 52.15 | 47013 | 99.30494102 | CS |
| 156 | 95.37 | 399.371859296 | 23.88 | 139.59 | 21.11 | 19490 | 86.27658816 | CS |
| 260 | 103.83 | 673.346303502 | 15.42 | 139.59 | 9.5 | 14806 | 71.69568676 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 119.25 | 0.42 | 0.35 | 118.83 | 119.97 | 117.8 | 92553 |
| 1739486400 | 118.83 | -2.07 | -1.71 | 120.9 | 122.54 | 117.57 | 207378 |
| 1739400000 | 120.9 | -14.04 | -10.40 | 123.48 | 123.48 | 114.43 | 481643 |
| 1739313600 | 134.94 | 0.41 | 0.30 | 133.63999 | 137.94999 | 133.36 | 199222 |
| 1739227200 | 134.53 | 0.96 | 0.72 | 131.06 | 137 | 131.06 | 90665 |
| 1738968000 | 133.57 | 4.55 | 3.53 | 131.49 | 135.15 | 129.58 | 93719 |
| 1738881600 | 129.02 | 0.35 | 0.27 | 129.57 | 129.88 | 128.5 | 35196 |
| 1738795200 | 128.66999 | -1.65 | -1.27 | 130.32 | 130.71 | 127 | 84798 |
| 1738708800 | 130.32 | 0.32 | 0.25 | 130.34 | 132 | 129.58 | 47538 |
| 1738622400 | 130 | -3.06 | -2.30 | 123.05 | 132.12 | 122.51 | 102579 |
| 1738363200 | 133.06 | -2.95 | -2.17 | 135.87 | 136.36 | 132.6 | 96976 |
| 1738276800 | 136.01 | 2.01 | 1.50 | 134.19999 | 136.27 | 134.01 | 57580 |
| 1738190400 | 134 | -1.06 | -0.78 | 134.19999 | 135.38 | 132.72 | 96262 |
| 1738104000 | 135.06 | 6.13 | 4.75 | 128.99 | 135.16999 | 127.9 | 125417 |
| 1738017600 | 128.93 | -9.43 | -6.82 | 138 | 138 | 128.79 | 92308 |
| 1737758400 | 138.36 | 1.71 | 1.25 | 136.25 | 139.59 | 136.25 | 55136 |
| 1737672000 | 136.65 | 4.26 | 3.22 | 133.37 | 137.44 | 132.15 | 84302 |
| 1737585600 | 132.38999 | 2.81 | 2.17 | 129.06 | 134.9 | 129.06 | 104227 |
| 1737499200 | 129.58 | 0.05 | 0.04 | 129.94999 | 132.74 | 127.68 | 148135 |
| 1737412800 | 129.53 | 6.35 | 5.16 | 121.12 | 129.63999 | 121.12 | 61772 |
| 1737153600 | 123.18 | 0.79 | 0.65 | 125.47 | 125.47 | 122.3 | 64693 |
| 1737067200 | 122.39 | 1.41 | 1.17 | 120.17 | 124.39 | 119.95 | 38582 |
| 1736980800 | 120.98 | -0.8 | -0.66 | 121.49 | 123.14 | 119.98 | 34052 |
| 1736894400 | 121.78 | 8.1 | 7.13 | 113 | 122 | 113 | 124760 |
| 1736808000 | 113.68 | -1.07 | -0.93 | 114.24 | 114.54 | 112.68 | 52653 |
| 1736548800 | 114.75 | -0.44 | -0.38 | 111.81 | 114.91 | 111.81 | 70591 |
| 1736462400 | 115.19 | 2.69 | 2.39 | 111.66 | 117.81 | 111.66 | 42315 |
| 1736376000 | 112.5 | -0.67 | -0.59 | 113.06 | 114.5 | 109.18 | 103642 |
| 1736289600 | 113.17 | 2.47 | 2.23 | 110.7 | 113.31 | 108.72 | 75312 |
| 1736203200 | 110.7 | -1.3 | -1.16 | 110 | 113.06 | 110 | 44503 |
| 1735944000 | 112 | 0.13 | 0.12 | 112.84 | 112.84 | 111.19 | 33013 |
| 1735857600 | 111.87 | 0.07 | 0.06 | 111.84 | 114.63 | 110.97 | 60837 |
| 1735684800 | 111.8 | -0.36 | -0.32 | 111.64 | 112.22 | 110.6 | 29797 |
| 1735598400 | 112.16 | -1.67 | -1.47 | 113.27 | 113.84 | 111.49 | 40697 |
| 1735339200 | 113.83 | -1.38 | -1.20 | 114.68 | 114.8 | 112.11 | 58515 |
| 1735069200 | 115.21 | 1.72 | 1.52 | 113.88 | 115.64 | 113.88 | 20567 |
| 1734993600 | 113.49 | -1.22 | -1.06 | 115 | 115.52 | 111.33 | 62895 |
| 1734734400 | 114.71 | -2.53 | -2.16 | 115.6 | 117.31 | 113.47 | 526712 |
| 1734648000 | 117.24 | 3.21 | 2.82 | 114.43 | 118.14 | 114.43 | 72195 |
| 1734561600 | 114.03 | -5.22 | -4.38 | 119.6 | 120.3 | 113.66 | 98697 |
| 1734475200 | 119.25 | 1.09 | 0.92 | 117.16 | 120.36 | 115.54 | 71039 |
| 1734388800 | 118.16 | 2.61 | 2.26 | 116 | 118.75 | 112.23 | 103843 |
| 1734129600 | 115.55 | -9.8 | -7.82 | 120.64 | 124.08 | 113.08 | 157782 |
| 1734043200 | 125.35 | -0.73 | -0.58 | 125.99 | 127.55 | 125.14 | 49742 |
| 1733956800 | 126.08 | 3.06 | 2.49 | 122.91 | 126.52 | 122.56 | 77193 |
| 1733870400 | 123.02 | 3.65 | 3.06 | 119.97 | 124.96 | 118.87 | 72787 |
| 1733784000 | 119.37 | 1.08 | 0.91 | 119.1 | 120.3 | 116.85 | 54105 |
| 1733524800 | 118.29 | -0.66 | -0.55 | 119 | 119.95 | 118.04 | 28679 |
| 1733438400 | 118.95 | -0.44 | -0.37 | 119.39 | 119.5 | 118.01 | 21576 |
| 1733352000 | 119.39 | 3.31 | 2.85 | 116.15 | 119.63 | 115.17 | 46596 |
| 1733265600 | 116.08 | 1.08 | 0.94 | 115 | 116.69 | 113.9 | 47236 |
| 1733179200 | 115 | 0.48 | 0.42 | 113.05 | 115.26 | 112.75 | 51489 |
| 1732920000 | 114.52 | -0.06 | -0.05 | 114.58 | 115.31 | 114.14 | 12839 |
| 1732833600 | 114.58 | 0.9 | 0.79 | 114.94 | 115.27 | 114 | 11098 |
| 1732747200 | 113.68 | -0.75 | -0.66 | 114.95 | 116.5 | 112.7 | 38038 |
| 1732660800 | 114.43 | -3.82 | -3.23 | 117.75 | 117.76 | 113.09 | 50366 |
| 1732574400 | 118.25 | -0.95 | -0.80 | 118.33 | 118.5 | 117.36 | 47322 |
| 1732315200 | 119.2 | -0.24 | -0.20 | 120.01 | 120.33 | 118.64 | 38477 |
| 1732228800 | 119.44 | -2 | -1.65 | 122.1 | 122.1 | 119 | 42423 |
| 1732142400 | 121.44 | -1.5 | -1.22 | 122.05 | 122.05 | 118.31 | 42354 |
| 1732056000 | 122.94 | 0.2 | 0.16 | 120.73 | 125.71 | 120.73 | 42961 |
| 1731969600 | 122.74 | 2.25 | 1.87 | 121.48 | 124.06 | 120.48 | 32989 |
| 1731710400 | 120.49 | 0.95 | 0.79 | 119.54 | 121 | 119.2 | 28331 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
