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 (%)
Aug 31, 2020 3.070 3.150 2.950 3.000 35,092 -0.07(-2.28%)
Aug 28, 2020 3.160 3.160 3.060 3.070 11,933 -0.07(-2.23%)
Aug 27, 2020 3.100 3.170 3.040 3.140 18,700 +0.04(+1.29%)
Aug 26, 2020 3.340 3.350 2.960 3.100 54,751 -0.10(-3.13%)
Aug 25, 2020 3.380 3.380 3.120 3.200 117,342 -0.08(-2.44%)
Aug 24, 2020 3.250 3.420 3.150 3.280 50,563 +0.03(+0.92%)
Aug 21, 2020 3.270 3.330 3.250 3.250 4,088 -0.20(-5.80%)
Aug 20, 2020 3.430 3.540 3.430 3.450 30,300 +0.00(+0.00%)
Aug 19, 2020 3.590 3.590 3.450 3.450 4,553 -0.11(-3.09%)
Aug 18, 2020 3.550 3.560 3.550 3.560 400 -0.06(-1.66%)
Aug 17, 2020 3.650 3.740 3.580 3.620 3,267 -0.07(-1.90%)
Aug 14, 2020 3.660 3.730 3.650 3.690 8,327 +0.03(+0.82%)
Aug 13, 2020 3.600 3.710 3.600 3.660 10,959 +0.01(+0.27%)
Aug 12, 2020 3.750 3.750 3.630 3.650 5,151 -0.10(-2.67%)
Aug 11, 2020 3.610 3.750 3.510 3.750 5,449 +0.16(+4.46%)
Aug 10, 2020 3.470 3.650 3.470 3.590 500 -0.01(-0.28%)
Aug 07, 2020 3.600 3.600 3.600 14 +0.00(+0.00%)
Aug 06, 2020 3.620 3.620 3.460 3.600 1,889 -0.02(-0.55%)
Aug 05, 2020 3.690 3.750 3.490 3.620 2,260 -0.04(-1.09%)
Aug 04, 2020 3.950 3.950 3.630 3.660 6,109 -0.11(-2.92%)
Jul 31, 2020 3.770 3.770 3.770 0 +0.33(+9.59%)
Jul 30, 2020 3.410 3.440 3.110 3.440 10,679 +0.05(+1.47%)
Jul 29, 2020 3.300 3.400 3.230 3.390 9,681 +0.09(+2.73%)
Jul 28, 2020 3.140 3.300 3.140 3.300 1,167 +0.16(+5.10%)
Jul 27, 2020 3.230 3.270 3.140 3.140 8,441 -0.18(-5.42%)
Jul 24, 2020 3.010 3.330 3.010 3.320 5,942 -0.08(-2.35%)
Jul 23, 2020 3.260 3.400 3.010 3.400 22,042 +0.03(+0.89%)
Jul 21, 2020 3.370 3.370 3.370 0 +0.06(+1.81%)
Jul 20, 2020 3.460 3.460 3.310 3.310 1,347 -0.04(-1.19%)
Jul 17, 2020 3.290 3.350 3.290 3.350 6,797 +0.05(+1.52%)
Jul 16, 2020 3.300 3.300 3.230 3.300 15,206 -0.02(-0.60%)
Jul 15, 2020 3.060 3.320 3.050 3.320 4,068 +0.18(+5.73%)
Jul 14, 2020 3.320 3.320 3.020 3.140 18,208 -0.23(-6.82%)
Jul 13, 2020 3.510 3.510 3.340 3.370 4,004 -0.13(-3.71%)
Jul 10, 2020 3.580 3.580 3.260 3.500 4,900 -0.09(-2.51%)
Jul 09, 2020 3.660 3.660 3.330 3.590 14,056 -0.11(-2.97%)
Jul 08, 2020 3.690 3.700 3.570 3.700 1,952 +0.06(+1.65%)
Jul 07, 2020 3.870 3.870 3.550 3.640 14,374 -0.06(-1.62%)
Jul 06, 2020 3.710 3.710 3.590 3.700 2,822 -0.02(-0.54%)
Jul 03, 2020 3.810 3.850 3.720 3.720 1,030 -0.09(-2.36%)
Jul 02, 2020 4.180 4.180 3.810 3.810 1,265 +0.00(+0.00%)
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%)
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.