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 (%)
Jun 30, 2020 3.810 3.810 3.810 0 -0.08(-2.06%)
Jun 29, 2020 3.550 3.890 3.550 3.890 6,797 +0.29(+8.06%)
Jun 26, 2020 3.600 3.670 3.530 3.600 9,254 +0.08(+2.27%)
Jun 25, 2020 3.620 3.620 3.520 3.520 4,167 -0.10(-2.76%)
Jun 24, 2020 3.570 3.620 3.570 3.620 4,638 +0.00(+0.00%)
Jun 23, 2020 3.700 3.730 3.570 3.620 4,911 -0.01(-0.28%)
Jun 22, 2020 3.600 3.750 3.590 3.630 6,963 +0.13(+3.71%)
Jun 19, 2020 3.950 3.950 3.450 3.500 106,816 -0.35(-9.09%)
Jun 18, 2020 3.940 3.940 3.840 3.850 1,333 -0.09(-2.28%)
Jun 17, 2020 4.030 4.030 3.780 3.940 14,148 +0.09(+2.34%)
Jun 16, 2020 4.070 4.080 3.650 3.850 10,694 -0.09(-2.28%)
Jun 15, 2020 3.640 4.000 3.620 3.940 12,312 -0.07(-1.75%)
Jun 12, 2020 4.010 4.200 3.810 4.010 11,338 +0.01(+0.25%)
Jun 11, 2020 4.080 4.210 3.900 4.000 17,259 -0.55(-12.09%)
Jun 10, 2020 4.240 4.550 4.000 4.550 17,755 +0.25(+5.81%)
Jun 09, 2020 4.940 4.950 4.140 4.300 18,994 -0.25(-5.49%)
Jun 08, 2020 3.600 4.830 3.600 4.550 66,473 +1.05(+30.00%)
Jun 05, 2020 3.500 3.500 3.460 3.500 53,513 +0.04(+1.16%)
Jun 04, 2020 3.460 3.500 3.450 3.460 10,822 +0.01(+0.29%)
Jun 03, 2020 3.400 3.460 3.300 3.450 10,691 +0.10(+2.99%)
Jun 02, 2020 3.530 3.530 3.350 3.350 27,680 -0.07(-2.05%)
Jun 01, 2020 3.750 3.750 3.340 3.420 25,038 -0.33(-8.80%)
May 29, 2020 3.470 3.750 3.400 3.750 61,732 +0.26(+7.45%)
May 28, 2020 3.380 3.500 3.370 3.490 13,558 +0.13(+3.87%)
May 27, 2020 3.300 3.360 3.280 3.360 12,920 +0.06(+1.82%)
May 26, 2020 3.270 3.300 3.120 3.300 20,225 +0.03(+0.92%)
May 25, 2020 3.310 3.310 3.270 3.270 3,413 +0.12(+3.81%)
May 22, 2020 3.130 3.270 3.130 3.150 1,333 -0.15(-4.55%)
May 21, 2020 3.130 3.330 3.130 3.300 4,605 +0.20(+6.45%)
May 20, 2020 3.190 3.430 3.090 3.100 24,622 +0.00(+0.00%)
May 19, 2020 3.120 3.150 3.080 3.100 34,766 -0.02(-0.64%)
May 15, 2020 3.120 3.120 3.120 0 +0.02(+0.65%)
May 14, 2020 3.080 3.120 3.080 3.100 5,738 -0.02(-0.64%)
May 13, 2020 3.100 3.140 3.080 3.120 15,979 +0.04(+1.30%)
May 12, 2020 3.080 3.140 3.080 3.080 10,959 -0.07(-2.22%)
May 11, 2020 3.150 3.150 3.080 3.150 5,386 +0.02(+0.64%)
May 08, 2020 3.200 3.200 3.080 3.130 18,038 -0.01(-0.32%)
May 07, 2020 3.120 3.170 3.100 3.140 19,375 +0.13(+4.32%)
May 06, 2020 3.280 3.280 3.000 3.010 47,470 -0.07(-2.27%)
May 05, 2020 3.160 3.250 3.080 3.080 30,695 -0.41(-11.75%)
May 04, 2020 3.230 3.490 3.080 3.490 9,463 +0.27(+8.39%)
May 01, 2020 3.200 3.290 3.070 3.220 31,666 +0.03(+0.94%)
Apr 30, 2020 3.200 3.340 3.190 3.190 14,013 +0.00(+0.00%)
Apr 29, 2020 3.130 3.230 3.100 3.190 30,761 +0.08(+2.57%)
Apr 28, 2020 3.110 3.130 3.110 3.110 5,716 -0.02(-0.64%)
Apr 27, 2020 3.140 3.140 3.080 3.130 13,208 +0.05(+1.62%)
Apr 24, 2020 3.130 3.130 3.080 3.080 13,494 +0.00(+0.00%)
Apr 23, 2020 3.180 3.230 3.060 3.080 11,208 -0.02(-0.65%)
Apr 22, 2020 3.080 3.130 3.080 3.100 4,300 +0.01(+0.32%)
Apr 21, 2020 3.570 3.570 3.080 3.090 11,303 -0.03(-0.96%)
Apr 20, 2020 3.150 3.260 3.080 3.120 49,429 +0.04(+1.30%)
Apr 17, 2020 3.040 3.130 3.040 3.080 12,623 +0.09(+3.01%)
Apr 16, 2020 2.940 3.050 2.820 2.990 30,373 +0.03(+1.01%)
Apr 15, 2020 3.000 3.130 2.830 2.960 33,192 -0.28(-8.64%)
Apr 14, 2020 3.220 3.300 3.070 3.240 21,003 +0.07(+2.21%)
Apr 13, 2020 3.310 3.310 3.160 3.170 5,334 -0.13(-3.94%)
Apr 09, 2020 3.300 3.300 3.300 0 -0.10(-2.94%)
Apr 08, 2020 3.400 3.400 3.340 3.400 34,433 +0.00(+0.00%)
Apr 07, 2020 2.520 3.400 2.520 3.400 20,564 +0.15(+4.62%)
Apr 06, 2020 3.260 3.300 2.930 3.250 20,078 -0.04(-1.22%)
Apr 03, 2020 3.400 3.400 3.290 3.290 850 -0.09(-2.66%)
Apr 02, 2020 3.050 3.400 3.030 3.380 15,900 +0.18(+5.62%)
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.