Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tervita Corp (TSX: TEV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 8.960 8.960 8.430 8.430 1,337,290 -0.42(-4.75%)
Nov 29, 2018 8.630 8.980 7.910 8.850 481,846 +0.20(+2.31%)
Nov 28, 2018 9.050 9.140 8.580 8.650 273,909 -0.45(-4.95%)
Nov 27, 2018 9.290 9.290 8.670 9.100 228,299 -0.11(-1.19%)
Nov 26, 2018 9.150 9.510 8.900 9.210 118,281 -0.17(-1.81%)
Nov 23, 2018 9.480 9.730 8.880 9.380 112,708 -0.14(-1.47%)
Nov 22, 2018 9.800 9.940 9.150 9.520 260,802 -0.23(-2.36%)
Nov 21, 2018 9.550 9.750 9.480 9.750 39,701 +0.20(+2.09%)
Nov 20, 2018 9.380 9.600 9.380 9.550 48,432 +0.06(+0.63%)
Nov 19, 2018 9.250 9.770 9.230 9.490 231,891 +0.28(+3.04%)
Nov 16, 2018 8.730 9.240 8.670 9.210 101,752 +0.66(+7.72%)
Nov 15, 2018 8.050 8.780 8.050 8.550 503,579 +0.63(+7.95%)
Nov 14, 2018 7.950 8.800 7.700 7.920 1,114,915 +0.17(+2.19%)
Nov 13, 2018 8.360 8.500 7.320 7.750 64,953 -0.75(-8.82%)
Nov 12, 2018 7.670 8.700 7.590 8.500 253,512 +0.75(+9.68%)
Nov 09, 2018 6.960 7.750 6.340 7.750 104,508 +0.57(+7.94%)
Nov 08, 2018 7.080 7.270 7.000 7.180 47,973 +0.14(+1.99%)
Nov 07, 2018 7.440 7.440 7.000 7.040 61,096 -0.05(-0.71%)
Nov 06, 2018 7.010 7.440 7.000 7.090 2,269,510 +0.10(+1.43%)
Nov 05, 2018 6.350 7.280 6.350 6.990 1,559,727 -0.01(-0.14%)
Nov 02, 2018 7.270 7.660 7.000 7.000 32,319 -0.25(-3.45%)
Nov 01, 2018 7.460 7.650 7.120 7.250 38,083 -0.24(-3.20%)
Oct 31, 2018 7.100 7.490 7.100 7.490 3,175 +0.39(+5.49%)
Oct 30, 2018 7.110 7.150 7.050 7.100 8,155 -0.05(-0.70%)
Oct 29, 2018 7.300 7.510 7.150 7.150 200,757 -0.20(-2.72%)
Oct 26, 2018 7.430 7.430 6.970 7.350 22,033 -0.21(-2.78%)
Oct 25, 2018 8.150 8.150 7.540 7.560 5,183 -0.59(-7.24%)
Oct 24, 2018 8.150 8.150 8.150 8.150 4,020 +0.10(+1.24%)
Oct 23, 2018 8.540 8.540 8.050 8.050 63,189 -0.52(-6.07%)
Oct 22, 2018 8.490 8.580 8.450 8.570 10,521 +0.12(+1.42%)
Oct 19, 2018 8.740 8.740 8.450 8.450 219,750 -0.30(-3.43%)
Oct 18, 2018 8.800 8.830 8.700 8.750 11,256 -0.10(-1.13%)
Oct 17, 2018 8.710 8.850 8.700 8.850 8,376 -0.02(-0.23%)
Oct 16, 2018 8.730 8.910 8.730 8.870 25,093 +0.16(+1.84%)
Oct 15, 2018 8.900 8.900 8.660 8.710 10,331 -0.12(-1.36%)
Oct 12, 2018 8.750 8.850 8.750 8.830 8,537 +0.05(+0.57%)
Oct 11, 2018 8.750 8.800 8.750 8.780 5,613 +0.00(+0.00%)
Oct 10, 2018 9.000 9.000 8.600 8.780 26,055 -0.17(-1.90%)
Oct 09, 2018 8.830 9.020 8.730 8.950 12,519 +0.10(+1.13%)
Oct 05, 2018 8.850 8.850 8.850 0 +0.00(+0.00%)
Oct 04, 2018 8.760 8.850 8.760 8.850 3,634 +0.09(+1.03%)
Oct 03, 2018 8.820 8.870 8.760 8.760 4,787 -0.06(-0.68%)
Oct 02, 2018 8.820 8.840 8.820 8.820 3,377 +0.00(+0.00%)
Oct 01, 2018 8.950 9.000 8.790 8.820 10,948 -0.09(-1.01%)
Sep 28, 2018 8.900 9.000 8.900 8.910 3,686 +0.25(+2.89%)
Sep 27, 2018 8.650 8.750 8.590 8.660 17,930 -0.09(-1.03%)
Sep 26, 2018 8.700 8.900 8.700 8.750 6,686 +0.05(+0.57%)
Sep 25, 2018 8.660 8.810 8.660 8.700 12,086 +0.01(+0.12%)
Sep 24, 2018 8.610 8.690 8.500 8.690 6,502 +0.00(+0.00%)
Sep 21, 2018 8.690 8.690 8.650 8.690 19,643 +0.04(+0.46%)
Sep 20, 2018 8.700 8.800 8.650 8.650 8,586 -0.09(-1.03%)
Sep 19, 2018 8.700 8.890 8.610 8.740 5,993 -0.05(-0.57%)
Sep 18, 2018 8.850 8.850 8.700 8.790 5,917 +0.07(+0.80%)
Sep 17, 2018 9.000 9.000 8.720 8.720 2,531 +0.02(+0.23%)
Sep 14, 2018 8.700 8.700 8.700 8.700 805 +0.00(+0.00%)
Sep 13, 2018 8.700 8.750 8.700 8.700 5,008 -0.05(-0.57%)
Sep 12, 2018 8.750 8.800 8.700 8.750 3,379 -0.15(-1.69%)
Sep 11, 2018 8.970 8.970 8.750 8.900 6,356 -0.10(-1.11%)
Sep 10, 2018 9.000 9.000 8.750 9.000 4,411 +0.25(+2.86%)
Sep 07, 2018 8.750 8.760 8.660 8.750 7,519 -0.15(-1.69%)
Sep 06, 2018 8.900 8.910 8.900 8.900 1,886 -0.09(-1.00%)
Sep 05, 2018 9.100 9.490 8.990 8.990 9,825 -0.14(-1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.