Terravest Capital Inc (TVK.TO) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	115.02	116.71	114.43	114.61	+0.70%	42,231
2026-10-15	112.05	113.93	110.44	113.81	+2.23%	53,300
2026-10-14	116.09	116.22	111.21	111.33	-4.91%	70,700
2026-10-13	112.00	117.26	110.56	117.08	+6.16%	112,600
2026-10-09	107.01	111.47	106.55	110.29	+0.77%	34,900
2026-10-08	110.87	110.87	106.06	109.45	-1.28%	136,300
2026-10-07	111.05	111.51	109.75	110.87	-0.57%	40,800
2026-10-06	110.31	113.71	110.31	111.50	-1.36%	31,300
2026-10-05	110.42	113.83	109.57	113.04	+2.12%	37,800
2026-10-02	111.01	111.93	109.37	110.69	-1.67%	79,500
2026-10-01	108.52	112.85	108.52	112.57	+1.91%	79,800
2026-09-30	110.26	111.84	110.26	110.46	+0.00%	29,600
2026-09-29	112.71	112.71	109.31	110.46	-2.12%	72,100
2026-09-28	114.64	115.33	112.44	112.85	-1.35%	37,500
2026-09-25	115.70	115.84	111.60	114.40	-1.12%	64,878
2026-09-24	115.18	116.36	114.86	115.70	-0.17%	34,785
2026-09-23	117.71	117.71	115.10	115.90	-1.68%	67,721
2026-09-22	117.46	120.72	116.97	117.88	+0.82%	52,156
2026-09-21	117.29	118.55	116.25	116.92	-1.04%	34,679
2026-09-18	115.37	118.31	114.63	118.15	+2.41%	76,729
2026-09-17	116.10	118.29	114.92	115.37	-0.52%	45,020
2026-09-16	114.63	118.24	113.00	115.97	+2.69%	69,318
2026-09-15	115.35	115.57	111.66	112.93	-2.10%	121,246
2026-09-14	117.81	117.81	114.64	115.35	-2.58%	60,794
2026-09-11	118.38	119.40	118.27	118.41	-0.08%	49,663
2026-09-10	119.52	121.77	118.01	118.51	-0.85%	61,530
2026-09-09	121.08	121.49	118.92	119.52	-0.82%	44,027
2026-09-08	123.23	123.80	119.18	120.51	-2.63%	64,188
2026-09-04	118.88	123.88	118.88	123.77	+4.05%	55,132
2026-09-03	117.85	119.79	117.28	118.95	+0.99%	41,474
2026-09-02	115.10	119.07	112.99	117.78	+1.46%	89,591
2026-09-01	118.15	118.15	115.00	116.08	-1.14%	47,955
2026-08-31	116.68	117.93	115.50	117.42	+2.10%	40,491
2026-08-28	114.76	116.00	114.11	115.01	-0.81%	62,155
2026-08-27	115.00	116.90	113.87	115.95	+1.20%	47,165
2026-08-26	117.88	118.56	114.06	114.58	-2.80%	76,898
2026-08-25	118.16	120.00	117.59	117.88	-0.24%	24,562
2026-08-24	121.30	122.14	117.34	118.16	-2.94%	64,118
2026-08-21	117.90	123.14	116.51	121.74	+2.63%	48,851
2026-08-20	118.13	120.40	116.00	118.62	+0.78%	57,971
2026-08-19	120.36	120.36	116.25	117.70	-0.25%	46,356
2026-08-18	119.93	119.93	116.77	117.99	-1.30%	63,511
2026-08-17	127.94	129.65	119.23	119.54	-7.88%	123,669
2026-08-14	133.25	138.01	127.58	129.77	-2.74%	101,456
2026-08-13	127.50	140.99	125.41	133.43	+8.86%	311,713
2026-08-12	123.00	125.82	122.27	122.57	-1.33%	55,753
2026-08-11	123.16	126.44	123.00	124.22	+1.68%	59,516
2026-08-10	119.97	122.38	119.19	122.17	+1.44%	48,260
2026-08-07	119.67	121.44	118.04	120.43	+0.43%	39,119
2026-08-06	118.90	120.90	117.86	119.91	+1.16%	50,226
2026-08-05	118.17	119.44	114.84	118.53	+1.82%	61,898
2026-08-04	118.70	119.50	115.48	116.41	+1.91%	110,713
2026-07-31	121.86	124.97	114.11	114.23	-7.92%	132,710
2026-07-30	117.80	124.57	117.80	124.05	+2.40%	72,851
2026-07-29	118.64	122.00	117.75	121.14	+1.08%	61,852
2026-07-28	120.34	121.00	118.08	119.85	-1.06%	44,151
2026-07-27	119.90	121.32	118.55	121.13	+1.05%	76,668
2026-07-24	115.99	120.00	115.73	119.87	+3.41%	74,587
2026-07-23	119.46	119.46	115.00	115.92	-2.96%	66,454
2026-07-22	118.94	120.15	115.59	119.46	+1.24%	84,354
2026-07-21	117.48	118.50	115.76	118.00	+1.90%	45,497
2026-07-20	116.66	117.02	115.48	115.80	-0.74%	43,526
2026-07-17	116.40	118.50	115.54	116.66	+0.10%	61,162
2026-07-16	116.94	118.21	114.09	116.54	-0.03%	52,835
2026-07-15	116.05	116.81	114.00	116.58	+0.52%	78,975
2026-07-14	118.57	118.57	115.25	115.98	-0.15%	38,154
2026-07-13	117.00	117.75	114.56	116.15	-0.78%	73,423
2026-07-10	116.29	117.88	115.84	117.06	+0.72%	52,183
2026-07-09	115.80	117.41	114.26	116.22	+1.64%	73,428
2026-07-08	114.06	117.19	112.21	114.35	-3.15%	73,186
2026-07-07	119.08	120.89	117.03	118.07	-0.96%	67,988
2026-07-06	115.41	119.70	115.41	119.21	+0.19%	43,088
2026-07-03	119.00	120.57	116.40	118.98	+0.02%	30,336
2026-07-02	116.11	119.63	115.12	118.96	+2.47%	105,849
2026-06-30	112.11	116.98	111.00	116.09	+2.47%	134,532
2026-06-29	117.06	117.51	112.91	113.29	-3.69%	65,552
2026-06-26	115.82	119.67	115.59	117.63	+1.62%	89,680
2026-06-25	119.50	119.50	115.62	115.75	-2.81%	70,010
2026-06-24	117.00	119.28	116.42	119.10	+1.63%	64,344
2026-06-23	120.06	122.09	117.13	117.19	-3.66%	81,536
2026-06-22	122.75	124.46	120.34	121.64	-0.40%	72,709
2026-06-19	118.06	122.27	118.06	122.13	+1.26%	36,930
2026-06-18	116.08	120.98	116.08	120.61	+4.29%	93,684
2026-06-17	115.07	118.19	113.15	115.65	+0.38%	96,960
2026-06-16	124.11	124.21	114.99	115.21	-7.10%	140,671
2026-06-15	118.84	125.00	118.02	124.02	+4.82%	125,598
2026-06-12	119.46	121.72	115.40	118.32	-0.67%	151,408
2026-06-11	117.49	120.21	114.40	119.12	+4.36%	152,678
2026-06-10	113.14	119.10	112.69	114.14	-0.94%	148,156
2026-06-09	110.00	116.07	108.36	115.22	+6.00%	208,739
2026-06-08	115.00	116.00	106.13	108.70	+0.28%	486,673
2026-06-05	141.50	141.50	95.00	108.40	-31.58%	1,616,582
2026-06-04	152.78	159.61	152.44	158.43	+4.92%	44,113
2026-06-03	154.70	155.69	150.56	151.00	-2.44%	74,197
2026-06-02	158.08	161.00	152.77	154.78	-2.09%	104,797
2026-06-01	153.69	158.81	150.87	158.08	+2.80%	72,595
2026-05-29	150.67	154.95	149.89	153.78	+2.06%	113,044
2026-05-28	150.45	154.85	148.78	150.67	+0.15%	62,594
2026-05-27	156.93	157.23	149.87	150.45	-4.57%	99,856
2026-05-26	143.86	159.12	143.86	157.65	+7.67%	162,482
2026-05-25	141.52	148.84	141.52	146.42	+2.61%	56,466
2026-05-22	140.57	142.84	139.01	142.69	+1.06%	114,026
2026-05-21	133.05	142.37	133.05	141.20	+5.81%	134,303
2026-05-20	128.28	134.12	126.45	133.45	+4.99%	111,808
2026-05-19	132.32	135.67	126.22	127.11	-4.25%	195,536
2026-05-15	131.32	133.11	127.74	132.75	+0.55%	161,805
2026-05-14	123.92	135.16	122.01	132.02	+5.69%	187,828
2026-05-13	128.99	128.99	121.00	124.91	-3.22%	125,874
2026-05-12	129.08	130.00	126.69	129.06	+0.56%	78,700
2026-05-11	129.62	129.62	124.98	128.34	-0.02%	77,961
2026-05-08	127.64	129.99	125.24	128.36	+0.66%	55,577
2026-05-07	128.71	129.01	126.51	127.52	-0.41%	59,826
2026-05-06	130.64	133.55	127.75	128.04	-1.74%	56,135
2026-05-05	132.10	133.50	129.50	130.31	-1.30%	46,848
2026-05-04	131.76	136.65	131.76	132.02	-1.91%	63,600
2026-05-01	139.36	141.50	133.84	134.59	-2.87%	68,372
2026-04-30	138.78	140.20	135.81	138.56	-0.35%	82,868
2026-04-29	136.57	139.34	135.55	139.05	+1.43%	72,892
2026-04-28	137.00	141.28	136.33	137.09	+0.21%	68,812
2026-04-27	137.26	140.57	136.57	136.80	-0.75%	53,711
2026-04-24	139.90	139.90	136.88	137.83	-0.71%	55,124
2026-04-23	138.19	140.00	135.42	138.82	+0.75%	57,646
2026-04-22	138.26	139.95	134.74	137.79	+1.28%	58,196
2026-04-21	140.00	140.01	133.47	136.05	-1.31%	72,853
2026-04-20	132.64	138.55	131.03	137.86	+3.11%	120,892
2026-04-17	129.93	141.32	127.63	133.70	+5.62%	156,257
2026-04-16	122.08	126.59	122.08	126.59	+3.88%	117,081
2026-04-15	129.24	131.25	117.50	121.86	-6.47%	258,939
2026-04-14	132.59	132.59	129.18	130.29	+1.13%	42,905
2026-04-13	126.15	130.17	125.93	128.84	+2.92%	55,481
2026-04-10	130.12	130.12	124.32	125.19	-1.11%	71,360
2026-04-09	132.00	132.00	126.32	126.60	-3.10%	42,243
2026-04-08	129.00	131.27	126.00	130.65	+3.95%	89,580
2026-04-07	128.89	128.89	124.80	125.69	-2.51%	46,598
2026-04-06	131.04	131.51	127.57	128.92	-0.95%	54,371
2026-04-02	131.03	133.13	124.83	130.16	-2.75%	163,768
2026-04-01	133.53	135.13	130.70	133.84	+1.22%	39,402
2026-03-31	134.97	136.49	130.88	132.23	-1.39%	72,143
2026-03-30	144.63	144.63	133.39	134.10	-5.48%	62,127
2026-03-27	136.21	142.10	135.74	141.87	+2.08%	66,946
2026-03-26	140.69	144.11	138.22	138.98	-1.22%	49,098
2026-03-25	142.39	144.48	140.60	140.69	+1.33%	62,340
2026-03-24	140.00	141.62	138.29	138.85	-1.29%	39,005
2026-03-23	138.00	141.22	136.43	140.66	+2.84%	75,249
2026-03-20	135.76	139.76	134.39	136.78	-0.75%	330,065
2026-03-19	137.53	139.54	134.23	137.81	-1.44%	70,133
2026-03-18	141.76	141.76	138.64	139.83	-0.65%	40,291
2026-03-17	136.68	142.20	136.68	140.74	+2.64%	62,792
2026-03-16	136.41	139.11	134.36	137.12	+3.17%	43,808
2026-03-13	139.59	139.59	132.60	132.91	-3.18%	46,353
2026-03-12	140.89	142.39	136.40	137.28	-3.44%	71,716
2026-03-11	144.85	145.41	141.60	142.17	-1.43%	29,010
2026-03-10	143.84	146.44	140.19	144.23	+0.74%	33,907
2026-03-09	140.14	144.02	140.00	143.17	+0.98%	59,372
2026-03-06	144.43	146.98	140.22	141.78	-4.26%	50,857
2026-03-05	144.00	148.96	144.00	148.09	+2.97%	54,244
2026-03-04	142.74	148.41	142.45	143.82	+2.11%	75,960
2026-03-03	145.17	145.17	138.64	140.85	-4.77%	125,779
2026-03-02	145.14	149.43	143.71	147.90	+0.56%	88,640
2026-02-27	157.84	159.52	145.86	147.07	-7.58%	152,325
2026-02-26	157.21	159.66	154.32	159.13	+1.57%	61,841
2026-02-25	155.73	159.25	152.95	156.67	+1.47%	51,414
2026-02-24	157.51	160.01	152.48	154.40	-1.97%	103,522
2026-02-23	158.49	158.49	151.08	157.51	-0.87%	210,655
2026-02-20	156.84	159.75	153.73	158.90	+1.40%	152,298
2026-02-19	151.44	156.98	149.09	156.70	+4.52%	143,752
2026-02-18	145.47	152.05	145.47	149.93	+1.39%	90,159
2026-02-17	141.00	148.33	139.88	147.88	+5.89%	100,390
2026-02-13	135.50	141.00	135.37	139.65	+3.61%	90,837
2026-02-12	143.01	144.76	132.33	134.78	-5.30%	104,027
2026-02-11	150.75	153.57	135.81	142.32	-9.21%	337,326
2026-02-10	160.10	162.44	154.82	156.76	-1.88%	76,852
2026-02-09	155.44	160.10	154.06	159.77	+3.51%	58,399
2026-02-06	152.28	160.27	152.28	154.35	+2.81%	52,804
2026-02-05	146.03	157.16	146.03	150.13	+2.81%	117,878
2026-02-04	142.55	146.54	139.94	146.03	+2.72%	53,437
2026-02-03	150.15	150.15	140.75	142.17	-2.95%	59,907
2026-02-02	139.55	146.66	139.31	146.49	+3.85%	62,786
2026-01-30	140.52	142.66	139.86	141.06	-0.79%	74,832
2026-01-29	141.70	144.04	136.88	142.18	+0.35%	73,502
2026-01-28	141.71	142.10	137.01	141.69	-0.27%	84,900
2026-01-27	145.00	145.00	141.86	142.08	-1.65%	48,867
2026-01-26	146.08	147.33	143.39	144.46	-1.85%	47,026
2026-01-23	150.06	150.95	146.87	147.19	-1.97%	42,199
2026-01-22	152.73	156.06	150.15	150.15	-0.85%	72,429
2026-01-21	155.10	157.35	149.14	151.43	-1.03%	89,329
2026-01-20	156.87	157.28	150.86	153.00	-3.08%	67,417
2026-01-19	159.92	159.92	157.40	157.87	-1.33%	16,648
2026-01-16	164.79	164.79	158.91	159.99	-2.02%	96,740
2026-01-15	173.12	175.00	163.20	163.29	-5.40%	58,255
2026-01-14	175.00	175.20	170.56	172.62	-1.08%	142,496
2026-01-13	173.00	175.00	170.50	174.51	+0.94%	83,201
2026-01-12	168.00	174.02	165.00	172.89	+3.21%	63,791
2026-01-09	156.96	168.28	156.79	167.52	+6.73%	83,996
2026-01-08	160.00	160.00	155.00	156.96	-2.08%	50,613
2026-01-07	160.00	161.83	158.95	160.29	-0.60%	50,215
2026-01-06	163.27	164.03	160.63	161.25	-1.77%	58,443
2026-01-05	163.35	172.78	162.86	164.16	-0.22%	69,529
2026-01-02	164.51	165.12	163.00	164.52	+0.01%	30,102
2025-12-31	167.75	168.75	164.05	164.51	-1.66%	28,559
2025-12-30	170.00	170.79	167.21	167.28	-0.99%	40,306
2025-12-29	163.50	170.66	163.28	168.96	+3.35%	53,063
2025-12-24	165.00	165.00	162.29	163.48	-0.54%	12,743
2025-12-23	163.72	166.15	162.90	164.36	+0.57%	51,198
2025-12-22	162.79	165.67	162.16	163.43	+0.63%	60,498
2025-12-19	156.52	163.59	156.52	162.40	+2.56%	292,043
2025-12-18	154.73	158.59	154.73	158.35	+2.39%	50,976
2025-12-17	157.69	157.69	153.41	154.66	-2.07%	64,052
2025-12-16	156.93	158.80	154.27	157.93	+0.18%	69,244
2025-12-15	154.92	160.57	153.70	157.65	+2.78%	106,628
2025-12-12	157.73	162.05	152.16	153.39	-2.32%	65,490
2025-12-11	139.43	162.01	138.00	157.03	+22.33%	220,485
2025-12-10	125.51	129.26	125.00	128.37	+2.78%	74,704
2025-12-09	123.98	125.53	122.00	124.90	+1.75%	44,508
2025-12-08	125.00	125.50	122.48	122.75	-2.40%	27,748
2025-12-05	126.03	128.06	125.71	125.77	-0.43%	23,843
2025-12-04	124.97	127.75	124.68	126.31	+0.17%	29,190
2025-12-03	126.32	126.32	124.21	126.09	+1.92%	29,629
2025-12-02	123.36	124.39	122.52	123.71	+0.34%	30,412
2025-12-01	124.79	126.56	123.29	123.29	-2.83%	31,064
2025-11-28	125.91	127.16	125.15	126.88	+1.70%	24,099
2025-11-27	125.07	125.75	124.40	124.76	-0.19%	20,836
2025-11-26	124.38	125.83	123.01	125.00	+1.30%	23,412
2025-11-25	122.08	124.89	119.99	123.39	+1.70%	45,546
2025-11-24	119.67	121.54	119.62	121.33	+0.91%	42,230
2025-11-21	115.75	120.93	115.75	120.24	+2.61%	84,349
2025-11-20	122.30	122.30	116.52	117.18	-2.84%	42,133
2025-11-19	120.66	121.62	119.45	120.61	+0.68%	43,620
2025-11-18	118.30	120.38	118.15	119.80	-0.32%	36,063
2025-11-17	120.40	121.51	119.48	120.19	-1.43%	40,677
2025-11-14	119.96	122.56	119.91	121.93	+1.71%	40,139
2025-11-13	127.58	127.58	119.28	119.88	-4.96%	57,990
2025-11-12	123.81	127.08	123.81	126.13	+1.96%	35,122
2025-11-11	122.99	124.44	122.25	123.70	-0.27%	28,888
2025-11-10	123.41	124.69	121.56	124.04	+1.36%	47,132
2025-11-07	124.38	124.79	121.63	122.37	-1.50%	50,667
2025-11-06	126.90	127.03	123.70	124.23	-2.09%	54,833
2025-11-05	126.97	128.20	125.45	126.88	+0.72%	87,242
2025-11-04	129.93	129.93	125.60	125.97	-3.46%	92,097
2025-11-03	136.03	136.17	129.67	130.49	-3.90%	55,279
2025-10-31	131.97	136.01	131.97	135.78	+2.89%	71,286
2025-10-30	133.07	136.98	131.83	131.97	-2.03%	49,529
2025-10-29	139.63	139.63	133.74	134.70	-2.56%	109,486
2025-10-28	138.89	140.81	138.01	138.24	-0.42%	37,966
2025-10-27	142.76	143.66	137.87	138.83	-2.64%	117,357
2025-10-24	139.66	152.77	137.99	142.59	+1.98%	91,150
2025-10-23	136.75	139.95	136.23	139.82	+2.81%	64,700
2025-10-22	135.23	136.26	133.28	136.00	-0.21%	43,868
2025-10-21	136.64	137.00	135.15	136.28	+0.39%	35,017
2025-10-20	136.66	137.62	135.55	135.75	+0.18%	34,315

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Déc (+33.43%). Pire mois : Juin (-13.55%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+2.34%
Févr-6.30%
Mars+10.65%
Avr+1.53%
Mai+14.44%
Juin-13.55%
Juil+0.09%
Août-6.41%
Sept-3.54%
Oct-4.62%
Nov-2.77%
Déc+33.43%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Terravest Capital Inc (TVK.TO) ?

114.61 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de TVK.TO ?

Plus haut à 175.20 et plus bas à 95.00 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Terravest Capital Inc ?

Historiquement, le mois le plus fort de TVK.TO a été Déc (moyenne +33.43%) et le plus faible Juin (moyenne -13.55%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 450 bougies quotidiennes du data lake Closelook.