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 (%)
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%)
Apr 01, 2021 4.770 4.770 4.770 0 +0.16(+3.47%)
Mar 31, 2021 4.600 4.750 4.570 4.610 47,477 -0.01(-0.22%)
Mar 30, 2021 4.700 4.770 4.560 4.620 26,203 -0.14(-2.94%)
Mar 29, 2021 4.820 4.840 4.720 4.760 71,955 -0.06(-1.24%)
Mar 26, 2021 4.770 4.910 4.740 4.820 124,027 +0.06(+1.26%)
Mar 25, 2021 4.450 4.760 4.350 4.760 73,305 +0.14(+3.03%)
Mar 24, 2021 4.470 4.770 4.470 4.620 76,684 +0.15(+3.36%)
Mar 23, 2021 4.670 4.700 4.390 4.470 147,744 -0.23(-4.89%)
Mar 22, 2021 5.130 5.130 4.670 4.700 75,625 -0.49(-9.44%)
Mar 19, 2021 4.480 5.190 4.480 5.190 234,446 +0.57(+12.34%)
Mar 18, 2021 5.180 5.180 4.620 4.620 45,291 -0.28(-5.71%)
Mar 17, 2021 4.860 5.050 4.820 4.900 54,510 -0.07(-1.41%)
Mar 16, 2021 5.340 5.340 4.900 4.970 94,245 -0.43(-7.96%)
Mar 15, 2021 5.620 5.790 5.360 5.400 62,713 -0.25(-4.42%)
Mar 12, 2021 5.550 5.650 5.510 5.650 65,847 +0.05(+0.89%)
Mar 11, 2021 5.500 5.700 5.360 5.600 1,870,162 +0.10(+1.82%)
Mar 10, 2021 5.180 5.620 5.180 5.500 842,886 +0.42(+8.27%)
Mar 09, 2021 4.440 5.300 4.290 5.080 855,208 +0.45(+9.72%)
Mar 08, 2021 4.490 4.820 4.400 4.630 110,027 +0.31(+7.18%)
Mar 05, 2021 3.680 4.400 3.680 4.320 163,202 +0.67(+18.36%)
Mar 04, 2021 3.710 3.790 3.570 3.650 21,150 -0.13(-3.44%)
Mar 03, 2021 3.740 3.840 3.580 3.780 21,191 +0.06(+1.61%)
Mar 02, 2021 3.650 3.870 3.650 3.720 27,359 +0.07(+1.92%)
Mar 01, 2021 3.760 3.910 3.570 3.650 53,096 +0.22(+6.41%)
Feb 26, 2021 3.700 3.700 3.340 3.430 39,485 -0.22(-6.03%)
Feb 25, 2021 3.800 4.130 3.580 3.650 75,993 -0.09(-2.41%)
Feb 24, 2021 3.120 3.780 3.120 3.740 393,514 +0.69(+22.62%)
Feb 23, 2021 3.140 3.200 3.040 3.050 1,254,573 -0.10(-3.17%)
Feb 22, 2021 3.290 3.290 3.040 3.150 50,710 -0.02(-0.63%)
Feb 19, 2021 3.170 3.190 3.130 3.170 7,361 -0.03(-0.94%)
Feb 18, 2021 3.290 3.290 3.170 3.200 12,914 -0.04(-1.23%)
Feb 17, 2021 3.200 3.280 3.170 3.240 19,269 +0.02(+0.62%)
Feb 16, 2021 3.220 3.220 3.190 3.220 14,703 +0.07(+2.22%)
Feb 12, 2021 3.150 3.150 3.150 0 +0.03(+0.96%)
Feb 11, 2021 3.210 3.210 3.120 3.120 20,843 -0.03(-0.95%)
Feb 10, 2021 3.160 3.180 3.060 3.150 10,770 -0.01(-0.32%)
Feb 09, 2021 3.170 3.240 3.150 3.160 10,881 -0.07(-2.17%)
Feb 08, 2021 3.300 3.320 3.220 3.230 22,708 -0.02(-0.62%)
Feb 05, 2021 3.200 3.250 3.190 3.250 32,716 +0.07(+2.20%)
Feb 04, 2021 3.180 3.180 3.130 3.180 27,190 +0.03(+0.95%)
Feb 03, 2021 3.140 3.160 3.110 3.150 41,558 -0.01(-0.32%)
Feb 02, 2021 3.140 3.220 3.140 3.160 19,715 +0.05(+1.61%)
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.