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, 2020 2.120 2.150 2.000 2.040 1,491,642 -0.09(-4.23%)
Nov 27, 2020 2.200 2.210 2.090 2.130 79,695 -0.06(-2.74%)
Nov 26, 2020 2.170 2.250 2.080 2.190 96,984 +0.11(+5.29%)
Nov 25, 2020 2.060 2.160 1.990 2.080 291,103 +0.05(+2.46%)
Nov 24, 2020 2.090 2.160 2.010 2.030 579,592 -0.02(-0.98%)
Nov 23, 2020 1.830 2.140 1.790 2.050 464,747 +0.23(+12.64%)
Nov 20, 2020 1.790 1.820 1.790 1.820 80,767 +0.01(+0.55%)
Nov 19, 2020 1.880 1.880 1.790 1.810 54,973 +0.01(+0.56%)
Nov 18, 2020 1.820 1.830 1.790 1.800 63,180 -0.05(-2.70%)
Nov 17, 2020 1.920 1.920 1.790 1.850 134,829 -0.02(-1.07%)
Nov 16, 2020 1.900 1.900 1.790 1.870 177,466 +0.02(+1.08%)
Nov 13, 2020 1.810 1.850 1.770 1.850 51,135 +0.00(+0.00%)
Nov 12, 2020 1.900 1.900 1.800 1.850 247,896 -0.03(-1.60%)
Nov 11, 2020 1.940 1.950 1.750 1.880 48,731 -0.11(-5.53%)
Nov 10, 2020 2.040 2.040 1.920 1.990 77,403 +0.07(+3.65%)
Nov 09, 2020 1.790 2.040 1.740 1.920 123,503 +0.17(+9.71%)
Nov 06, 2020 1.760 1.760 1.740 1.750 27,230 +0.00(+0.00%)
Nov 05, 2020 1.800 1.800 1.740 1.750 34,536 -0.05(-2.78%)
Nov 04, 2020 1.900 1.900 1.740 1.800 6,071 +0.04(+2.27%)
Nov 03, 2020 1.830 1.830 1.740 1.760 54,818 +0.01(+0.57%)
Nov 02, 2020 1.750 1.850 1.700 1.750 72,629 +0.00(+0.00%)
Oct 30, 2020 1.700 1.780 1.700 1.750 12,496 +0.01(+0.57%)
Oct 29, 2020 1.720 1.800 1.710 1.740 5,878 -0.04(-2.25%)
Oct 28, 2020 1.810 1.870 1.690 1.780 55,180 -0.12(-6.32%)
Oct 27, 2020 1.850 2.000 1.830 1.900 47,875 +0.07(+3.83%)
Oct 26, 2020 1.960 1.960 1.820 1.830 52,926 -0.10(-5.18%)
Oct 23, 2020 1.990 1.990 1.930 1.930 42,301 -0.05(-2.53%)
Oct 22, 2020 2.100 2.100 1.970 1.980 132,596 -0.09(-4.35%)
Oct 21, 2020 2.190 2.200 2.070 2.070 25,892 -0.09(-4.17%)
Oct 20, 2020 2.080 2.200 1.950 2.160 268,006 +0.29(+15.51%)
Oct 19, 2020 1.960 2.000 1.770 1.870 828,949 -0.18(-8.78%)
Oct 16, 2020 2.020 2.160 2.020 2.050 12,169 -0.08(-3.76%)
Oct 15, 2020 2.070 2.130 1.950 2.130 20,136 +0.04(+1.91%)
Oct 14, 2020 2.160 2.170 2.050 2.090 51,079 -0.04(-1.88%)
Oct 13, 2020 2.190 2.200 2.120 2.130 51,595 -0.05(-2.29%)
Oct 09, 2020 2.180 2.180 2.180 0 -0.08(-3.54%)
Oct 08, 2020 2.110 2.280 2.070 2.260 17,548 +0.16(+7.62%)
Oct 07, 2020 2.290 2.290 2.020 2.100 120,011 -0.23(-9.87%)
Oct 06, 2020 2.250 2.440 2.240 2.330 51,985 +0.07(+3.10%)
Oct 05, 2020 2.260 2.320 2.260 2.260 2,334 +0.06(+2.73%)
Oct 02, 2020 2.330 2.350 2.200 2.200 4,806 -0.23(-9.47%)
Oct 01, 2020 2.490 2.490 2.160 2.430 21,180 -0.17(-6.54%)
Sep 30, 2020 2.470 2.600 2.320 2.600 26,874 +0.16(+6.56%)
Sep 29, 2020 2.530 2.620 2.240 2.440 16,442 -0.11(-4.31%)
Sep 28, 2020 2.540 2.640 2.530 2.550 6,776 -0.02(-0.78%)
Sep 25, 2020 2.610 2.610 2.530 2.570 6,650 -0.02(-0.77%)
Sep 24, 2020 2.590 2.590 2.590 2.590 307 -0.01(-0.38%)
Sep 23, 2020 2.540 2.720 2.540 2.600 9,100 +0.07(+2.77%)
Sep 22, 2020 2.680 2.680 2.530 2.530 8,317 -0.12(-4.53%)
Sep 21, 2020 2.530 2.710 2.530 2.650 8,175 +0.12(+4.74%)
Sep 18, 2020 2.700 2.700 2.530 2.530 30,810 -0.14(-5.24%)
Sep 17, 2020 2.550 2.670 2.550 2.670 3,961 +0.07(+2.69%)
Sep 16, 2020 2.750 2.750 2.600 2.600 2,868 -0.09(-3.35%)
Sep 15, 2020 2.890 2.890 2.600 2.690 2,373 +0.04(+1.51%)
Sep 14, 2020 2.930 2.930 2.630 2.650 64,008 -0.15(-5.36%)
Sep 11, 2020 2.850 2.850 2.800 2.800 701 -0.12(-4.11%)
Sep 10, 2020 2.870 2.920 2.800 2.920 3,270 +0.11(+3.91%)
Sep 09, 2020 2.870 2.900 2.810 2.810 10,654 -0.04(-1.40%)
Sep 08, 2020 2.960 2.960 2.850 2.850 4,339 -0.03(-1.04%)
Sep 04, 2020 2.880 2.880 2.880 0 -0.12(-4.00%)
Sep 03, 2020 3.390 3.390 3.000 3.000 9,606 -0.18(-5.66%)
Sep 02, 2020 2.940 3.180 2.890 3.180 7,220 +0.22(+7.43%)
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.