TerraVest Industries Inc. TVK.TO
113.29 CAD +0.79 (+0.70%)
As ofNov 13, 2026, 4:00 PM EST
112.36 Day range 114.09
103.53 52-week range 174.51
- YTD
- -31.13%
- 1 year
- -5.50%
TVK.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 112.50 | 114.09 | 112.36 | 113.29 | +0.79 | +0.70% | 38,688 |
| Nov 12, 2026 | 113.37 | 113.96 | 111.30 | 112.50 | -0.94 | -0.83% | 39,400 |
| Nov 11, 2026 | 114.45 | 114.45 | 111.80 | 113.44 | +0.68 | +0.60% | 41,000 |
| Nov 10, 2026 | 112.05 | 113.76 | 111.48 | 112.76 | +0.71 | +0.63% | 53,600 |
| Nov 9, 2026 | 107.36 | 112.41 | 107.36 | 112.05 | +6.16 | +5.82% | 79,500 |
| Nov 6, 2026 | 103.37 | 106.75 | 103.27 | 105.89 | +2.36 | +2.28% | 49,700 |
| Nov 5, 2026 | 106.65 | 106.65 | 101.63 | 103.53 | -3.31 | -3.10% | 94,600 |
| Nov 4, 2026 | 111.54 | 111.54 | 106.21 | 106.84 | -3.78 | -3.42% | 70,000 |
| Nov 3, 2026 | 107.79 | 110.85 | 107.74 | 110.62 | +2.77 | +2.57% | 45,900 |
| Nov 2, 2026 | 108.06 | 112.75 | 107.15 | 107.85 | +0.26 | +0.24% | 63,000 |
| Oct 30, 2026 | 110.08 | 110.70 | 105.65 | 107.59 | -2.56 | -2.32% | 127,000 |
| Oct 29, 2026 | 107.72 | 111.02 | 107.72 | 110.15 | +1.79 | +1.65% | 88,000 |
| Oct 28, 2026 | 110.00 | 110.00 | 107.35 | 108.36 | +0.59 | +0.55% | 53,100 |
| Oct 27, 2026 | 109.04 | 109.04 | 107.08 | 107.77 | +0.66 | +0.62% | 48,400 |
| Oct 26, 2026 | 108.00 | 109.00 | 106.85 | 107.11 | -0.42 | -0.39% | 58,700 |
| Oct 23, 2026 | 110.00 | 110.43 | 107.05 | 107.53 | -3.53 | -3.18% | 58,400 |
| Oct 22, 2026 | 113.41 | 113.41 | 108.45 | 111.06 | -2.34 | -2.06% | 71,700 |
| Oct 21, 2026 | 115.99 | 115.99 | 113.02 | 113.40 | +0.50 | +0.44% | 25,000 |
| Oct 20, 2026 | 113.13 | 113.91 | 112.45 | 112.90 | -0.23 | -0.20% | 28,700 |
| Oct 19, 2026 | 116.00 | 116.00 | 112.88 | 113.13 | -1.48 | -1.29% | 29,600 |
| Oct 16, 2026 | 115.02 | 116.71 | 114.43 | 114.61 | +0.80 | +0.70% | 43,000 |
| Oct 15, 2026 | 112.05 | 113.93 | 110.44 | 113.81 | +2.48 | +2.23% | 53,300 |
| Oct 14, 2026 | 116.09 | 116.22 | 111.21 | 111.33 | -5.75 | -4.91% | 70,700 |
| Oct 13, 2026 | 112.00 | 117.26 | 110.57 | 117.08 | +6.79 | +6.16% | 112,600 |
| Oct 9, 2026 | 107.01 | 111.47 | 106.55 | 110.29 | +0.84 | +0.77% | 34,900 |
| Oct 8, 2026 | 110.87 | 110.87 | 106.06 | 109.45 | -1.42 | -1.28% | 136,300 |
| Oct 7, 2026 | 111.05 | 111.51 | 109.75 | 110.87 | -0.63 | -0.57% | 40,800 |
| Oct 6, 2026 | 110.31 | 113.71 | 110.31 | 111.50 | -1.54 | -1.36% | 31,300 |
| Oct 5, 2026 | 110.42 | 113.83 | 109.57 | 113.04 | +2.35 | +2.12% | 37,800 |
| Oct 2, 2026 | 111.01 | 111.93 | 109.37 | 110.69 | -1.88 | -1.67% | 79,500 |
| Oct 1, 2026 | 108.52 | 112.85 | 108.52 | 112.57 | +2.11 | +1.91% | 79,800 |
| Sep 30, 2026 | 110.26 | 111.84 | 110.26 | 110.46 | 0.00 | 0.00% | 29,600 |
| Sep 29, 2026 | 112.71 | 112.71 | 109.31 | 110.46 | -2.39 | -2.12% | 72,100 |
| Sep 28, 2026 | 114.64 | 115.33 | 112.44 | 112.85 | -1.55 | -1.35% | 37,500 |
| Sep 25, 2026 | 115.70 | 115.84 | 111.60 | 114.40 | -1.30 | -1.12% | 64,900 |
| Sep 24, 2026 | 115.18 | 116.36 | 114.86 | 115.70 | -0.20 | -0.17% | 34,800 |
| Sep 23, 2026 | 117.71 | 117.71 | 115.10 | 115.90 | -1.98 | -1.68% | 67,700 |
| Sep 22, 2026 | 117.46 | 120.72 | 116.97 | 117.88 | +0.96 | +0.82% | 52,200 |
| Sep 21, 2026 | 117.29 | 118.55 | 116.25 | 116.92 | -1.23 | -1.04% | 34,700 |
| Sep 18, 2026 | 115.37 | 118.31 | 114.63 | 118.15 | +2.78 | +2.41% | 76,700 |
| Sep 17, 2026 | 116.10 | 118.29 | 114.92 | 115.37 | -0.60 | -0.52% | 45,000 |
| Sep 16, 2026 | 114.63 | 118.24 | 113.00 | 115.97 | +3.04 | +2.69% | 69,300 |
| Sep 15, 2026 | 115.35 | 115.57 | 111.66 | 112.93 | -2.42 | -2.10% | 121,200 |
| Sep 14, 2026 | 117.81 | 117.81 | 114.64 | 115.35 | -3.06 | -2.58% | 60,800 |
| Sep 11, 2026 | 118.38 | 119.40 | 118.27 | 118.41 | -0.10 | -0.08% | 49,700 |
| Sep 10, 2026 | 119.52 | 121.77 | 118.01 | 118.51 | -1.01 | -0.85% | 61,500 |
| Sep 9, 2026 | 121.08 | 121.49 | 118.92 | 119.52 | -0.99 | -0.82% | 44,000 |
| Sep 8, 2026 | 123.23 | 123.80 | 119.18 | 120.51 | -3.26 | -2.63% | 64,200 |
| Sep 4, 2026 | 118.88 | 123.88 | 118.88 | 123.77 | +4.82 | +4.05% | 55,100 |
| Sep 3, 2026 | 117.85 | 119.79 | 117.28 | 118.95 | +1.17 | +0.99% | 41,500 |
| Sep 2, 2026 | 115.10 | 119.07 | 112.99 | 117.78 | +1.70 | +1.46% | 89,600 |
| Sep 1, 2026 | 118.15 | 118.15 | 115.00 | 116.08 | -1.34 | -1.14% | 48,000 |
| Aug 31, 2026 | 116.68 | 117.93 | 115.50 | 117.42 | +2.41 | +2.10% | 40,500 |
| Aug 28, 2026 | 114.76 | 116.00 | 114.11 | 115.01 | -0.94 | -0.81% | 62,200 |
| Aug 27, 2026 | 115.00 | 116.90 | 113.87 | 115.95 | +1.37 | +1.20% | 47,200 |
| Aug 26, 2026 | 117.88 | 118.56 | 114.06 | 114.58 | -3.30 | -2.80% | 76,900 |
| Aug 25, 2026 | 118.16 | 120.00 | 117.59 | 117.88 | -0.28 | -0.24% | 24,600 |
| Aug 24, 2026 | 121.30 | 122.14 | 117.34 | 118.16 | -3.58 | -2.94% | 64,100 |
| Aug 21, 2026 | 117.90 | 123.14 | 116.51 | 121.74 | +3.12 | +2.63% | 48,900 |
| Aug 20, 2026 | 118.13 | 120.40 | 116.00 | 118.62 | +0.92 | +0.78% | 58,000 |
| Aug 19, 2026 | 120.36 | 120.36 | 116.25 | 117.70 | -0.29 | -0.25% | 46,400 |
| Aug 18, 2026 | 119.93 | 119.93 | 116.77 | 117.99 | -1.55 | -1.30% | 63,500 |
| Aug 17, 2026 | 127.94 | 129.65 | 119.23 | 119.54 | -10.23 | -7.88% | 123,700 |
| Aug 14, 2026 | 133.25 | 138.01 | 127.58 | 129.77 | -3.66 | -2.74% | 101,500 |
64 days, newest first. Daily bars as drawn on the TVK.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.