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, 2021 5.260 5.260 5.260 0 -0.21(-3.84%)
Jun 29, 2021 5.420 5.530 5.360 5.470 11,189 +0.07(+1.30%)
Jun 28, 2021 5.730 5.730 5.400 5.400 16,623 -0.30(-5.26%)
Jun 25, 2021 5.900 5.900 5.650 5.700 11,337 -0.18(-3.06%)
Jun 24, 2021 5.720 5.900 5.720 5.880 5,514 +0.02(+0.34%)
Jun 23, 2021 5.660 5.920 5.660 5.860 13,554 +0.22(+3.90%)
Jun 22, 2021 5.610 5.640 5.550 5.640 5,558 -0.03(-0.53%)
Jun 21, 2021 5.830 5.830 5.490 5.670 8,046 +0.15(+2.72%)
Jun 18, 2021 5.480 5.570 5.370 5.520 27,342 +0.04(+0.73%)
Jun 17, 2021 5.950 5.950 5.440 5.480 12,787 -0.47(-7.90%)
Jun 16, 2021 6.320 6.320 5.950 5.950 12,823 -0.07(-1.16%)
Jun 15, 2021 6.390 6.390 5.970 6.020 23,387 -0.05(-0.82%)
Jun 14, 2021 6.230 6.320 5.980 6.070 60,709 -0.12(-1.94%)
Jun 11, 2021 6.250 6.250 6.140 6.190 11,119 +0.04(+0.65%)
Jun 10, 2021 6.380 6.380 6.150 6.150 13,985 +0.06(+0.99%)
Jun 09, 2021 6.220 6.280 6.060 6.090 31,496 -0.15(-2.40%)
Jun 08, 2021 6.170 6.350 6.100 6.240 19,380 +0.03(+0.48%)
Jun 07, 2021 6.210 6.460 6.190 6.210 13,310 -0.05(-0.80%)
Jun 04, 2021 6.090 6.310 6.090 6.260 21,911 +0.20(+3.30%)
Jun 03, 2021 6.150 6.150 5.790 6.060 16,193 +0.12(+2.02%)
Jun 02, 2021 5.710 6.070 5.700 5.940 326,272 +0.33(+5.88%)
Jun 01, 2021 5.490 5.640 5.490 5.610 13,866 +0.11(+2.00%)
May 31, 2021 5.260 5.530 5.150 5.500 17,600 +0.14(+2.61%)
May 28, 2021 5.460 5.480 5.340 5.360 9,109 -0.10(-1.83%)
May 27, 2021 5.300 5.510 5.290 5.460 18,499 +0.16(+3.02%)
May 26, 2021 5.130 5.380 5.130 5.300 4,929 +0.16(+3.11%)
May 25, 2021 5.230 5.360 5.130 5.140 4,973 -0.12(-2.28%)
May 21, 2021 5.260 5.260 5.260 0 -0.06(-1.13%)
May 20, 2021 5.220 5.330 5.170 5.320 17,829 +0.06(+1.14%)
May 19, 2021 5.330 5.370 5.200 5.260 17,863 -0.14(-2.59%)
May 18, 2021 5.540 5.540 5.400 5.400 9,146 -0.16(-2.88%)
May 17, 2021 5.540 5.560 5.430 5.560 8,024 +0.14(+2.58%)
May 14, 2021 5.220 5.460 5.210 5.420 21,697 +0.21(+4.03%)
May 13, 2021 5.310 5.360 5.090 5.210 14,186 -0.14(-2.62%)
May 12, 2021 5.410 5.590 5.340 5.350 4,873 +0.00(+0.00%)
May 11, 2021 5.340 5.370 5.210 5.350 13,982 -0.10(-1.83%)
May 10, 2021 5.650 5.660 5.450 5.450 18,149 -0.18(-3.20%)
May 07, 2021 5.480 5.630 5.480 5.630 2,143 +0.11(+1.99%)
May 06, 2021 5.510 5.530 5.450 5.520 3,843 +0.06(+1.10%)
May 05, 2021 5.400 5.660 5.380 5.460 203,474 +0.10(+1.87%)
May 04, 2021 5.440 5.440 5.230 5.360 16,077 +0.01(+0.19%)
May 03, 2021 5.380 5.450 5.280 5.350 23,726 +0.10(+1.90%)
Apr 30, 2021 5.190 5.310 5.150 5.250 16,235 +0.04(+0.77%)
Apr 29, 2021 5.290 5.400 5.190 5.210 23,969 -0.03(-0.57%)
Apr 28, 2021 5.060 5.300 5.060 5.240 24,321 +0.14(+2.75%)
Apr 27, 2021 5.050 5.250 5.050 5.100 21,387 +0.04(+0.79%)
Apr 26, 2021 5.180 5.180 4.890 5.060 5,477 +0.08(+1.61%)
Apr 23, 2021 5.310 5.310 4.840 4.980 12,173 +0.13(+2.68%)
Apr 22, 2021 5.310 5.310 4.790 4.850 11,979 -0.03(-0.61%)
Apr 21, 2021 4.980 4.980 4.790 4.880 25,700 +0.02(+0.41%)
Apr 20, 2021 5.100 5.100 4.820 4.860 64,294 -0.23(-4.52%)
Apr 19, 2021 5.290 5.290 5.040 5.090 14,236 +0.04(+0.79%)
Apr 16, 2021 5.110 5.110 4.990 5.050 50,607 -0.05(-0.98%)
Apr 15, 2021 4.820 5.340 4.820 5.100 14,380 -0.22(-4.14%)
Apr 14, 2021 4.990 5.380 4.930 5.320 149,222 +0.45(+9.24%)
Apr 13, 2021 4.820 4.920 4.800 4.870 29,147 +0.07(+1.46%)
Apr 12, 2021 4.540 4.850 4.540 4.800 113,644 +0.20(+4.35%)
Apr 09, 2021 4.660 4.690 4.510 4.600 11,691 +0.00(+0.00%)
Apr 08, 2021 4.630 4.670 4.510 4.600 28,758 -0.03(-0.65%)
Apr 07, 2021 4.560 4.710 4.560 4.630 25,092 +0.04(+0.87%)
Apr 06, 2021 4.700 4.720 4.570 4.590 57,767 -0.05(-1.08%)
Apr 05, 2021 4.700 4.770 4.590 4.640 62,491 -0.13(-2.73%)
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.