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 (%)
May 31, 2019 6.670 6.670 6.410 6.410 5,018 +0.02(+0.31%)
May 30, 2019 6.420 6.470 6.390 6.390 9,052 +0.42(+7.04%)
May 29, 2019 6.980 6.980 5.970 5.970 50,803 -0.82(-12.08%)
May 28, 2019 6.480 6.790 6.440 6.790 38,808 +0.32(+4.95%)
May 27, 2019 6.380 6.530 6.380 6.470 5,188 +0.09(+1.41%)
May 24, 2019 6.210 6.400 6.210 6.380 38,332 +0.14(+2.24%)
May 23, 2019 6.350 6.460 6.240 6.240 12,648 -0.11(-1.73%)
May 22, 2019 6.680 6.680 6.340 6.350 9,976 -0.04(-0.63%)
May 21, 2019 6.190 6.500 6.190 6.390 20,591 +0.23(+3.73%)
May 17, 2019 6.160 6.160 6.160 0 +0.01(+0.16%)
May 16, 2019 6.180 6.370 6.130 6.150 14,333 -0.01(-0.16%)
May 15, 2019 6.120 6.320 6.120 6.160 33,777 +0.06(+0.98%)
May 14, 2019 6.490 6.490 6.040 6.100 24,658 +0.01(+0.16%)
May 13, 2019 6.140 6.260 6.070 6.090 220,223 -0.02(-0.33%)
May 10, 2019 6.260 6.260 5.990 6.110 52,498 -0.14(-2.24%)
May 09, 2019 6.380 6.430 6.220 6.250 17,252 -0.06(-0.95%)
May 08, 2019 6.410 6.450 6.310 6.310 1,536 -0.06(-0.94%)
May 07, 2019 6.460 6.460 6.370 6.370 5,343 -0.08(-1.24%)
May 06, 2019 6.740 6.760 6.400 6.450 15,265 +0.00(+0.00%)
May 03, 2019 6.440 6.550 6.400 6.450 989,779 +0.10(+1.57%)
May 02, 2019 6.600 6.600 6.350 6.350 4,087 -0.26(-3.93%)
May 01, 2019 6.430 6.610 6.430 6.610 12,944 +0.20(+3.12%)
Apr 30, 2019 6.450 6.450 6.260 6.410 6,485 -0.02(-0.31%)
Apr 29, 2019 6.370 6.490 6.360 6.430 5,495 +0.01(+0.16%)
Apr 26, 2019 6.460 6.490 6.330 6.420 5,072 -0.07(-1.08%)
Apr 25, 2019 6.390 6.490 6.220 6.490 5,811 +0.16(+2.53%)
Apr 24, 2019 6.160 6.330 6.160 6.330 76,603 +0.02(+0.32%)
Apr 23, 2019 6.280 6.340 6.250 6.310 7,737 +0.02(+0.32%)
Apr 22, 2019 6.160 6.310 6.160 6.290 3,993 +0.05(+0.80%)
Apr 18, 2019 6.240 6.240 6.240 0 -0.01(-0.16%)
Apr 17, 2019 6.300 6.300 6.210 6.250 2,554 -0.05(-0.79%)
Apr 16, 2019 6.270 6.330 6.270 6.300 1,651 +0.00(+0.00%)
Apr 15, 2019 6.160 6.370 6.160 6.300 2,563 -0.02(-0.32%)
Apr 12, 2019 6.400 6.400 6.310 6.320 2,134 -0.12(-1.86%)
Apr 11, 2019 6.290 6.440 6.250 6.440 5,156 +0.14(+2.22%)
Apr 10, 2019 6.250 6.310 6.250 6.300 6,745 +0.06(+0.96%)
Apr 09, 2019 6.280 6.310 6.240 6.240 7,919 -0.01(-0.16%)
Apr 08, 2019 6.350 6.350 6.250 6.250 1,467 -0.13(-2.04%)
Apr 05, 2019 6.220 6.410 6.210 6.380 6,700 +0.18(+2.90%)
Apr 04, 2019 6.250 6.270 6.200 6.200 5,403 -0.05(-0.80%)
Apr 03, 2019 6.240 6.280 6.240 6.250 3,118 -0.10(-1.57%)
Apr 02, 2019 6.150 6.350 6.150 6.350 6,729 +0.11(+1.76%)
Apr 01, 2019 6.040 6.270 6.040 6.240 10,344 +0.22(+3.65%)
Mar 29, 2019 6.260 6.280 6.020 6.020 6,100 -0.27(-4.29%)
Mar 28, 2019 6.320 6.320 6.180 6.290 6,201 -0.06(-0.94%)
Mar 27, 2019 6.180 6.350 6.090 6.350 8,488 +0.08(+1.28%)
Mar 26, 2019 6.110 6.270 6.050 6.270 13,119 +0.17(+2.79%)
Mar 25, 2019 6.080 6.150 6.040 6.100 17,611 +0.06(+0.99%)
Mar 22, 2019 6.180 6.180 6.030 6.040 16,977 -0.21(-3.36%)
Mar 21, 2019 6.290 6.300 6.240 6.250 2,587 -0.05(-0.79%)
Mar 20, 2019 6.130 6.300 6.060 6.300 11,344 +0.28(+4.65%)
Mar 19, 2019 5.980 6.120 5.950 6.020 6,863 +0.07(+1.18%)
Mar 18, 2019 6.160 6.160 5.800 5.950 26,939 -0.13(-2.14%)
Mar 15, 2019 6.240 6.340 5.600 6.080 30,352 -0.16(-2.56%)
Mar 14, 2019 6.200 6.790 6.120 6.240 5,695 -0.02(-0.32%)
Mar 13, 2019 6.500 6.500 6.260 6.260 8,094 -0.10(-1.57%)
Mar 12, 2019 6.360 6.490 6.350 6.360 4,581 -0.71(-10.04%)
Mar 11, 2019 6.510 7.070 6.480 7.070 3,212 +0.57(+8.77%)
Mar 08, 2019 6.520 6.630 6.500 6.500 4,852 +0.00(+0.00%)
Mar 07, 2019 6.590 6.600 6.500 6.500 4,563 -0.01(-0.15%)
Mar 06, 2019 6.530 6.670 6.500 6.510 14,593 -0.16(-2.40%)
Mar 05, 2019 6.850 6.850 6.610 6.670 6,875 -0.31(-4.44%)
Mar 04, 2019 6.990 6.990 6.850 6.980 486 -0.02(-0.29%)
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.