Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cervus Equipment Corp (TSX: CERV )

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 (%)
Jan 31, 2018 14.50 14.54 14.30 14.54 6,653 +0.04(+0.28%)
Jan 30, 2018 14.53 14.56 14.50 14.50 6,285 -0.03(-0.21%)
Jan 29, 2018 14.55 14.57 14.50 14.53 5,735 -0.02(-0.14%)
Jan 26, 2018 14.31 14.55 14.30 14.55 8,008 -0.10(-0.68%)
Jan 25, 2018 14.62 14.65 14.57 14.65 1,494 +0.15(+1.03%)
Jan 24, 2018 14.06 14.50 14.06 14.50 23,638 +0.40(+2.84%)
Jan 23, 2018 14.00 14.35 14.00 14.10 3,447 +0.06(+0.43%)
Jan 22, 2018 14.56 14.59 14.03 14.04 8,288 -0.58(-3.97%)
Jan 19, 2018 14.92 14.92 14.58 14.62 3,339 -0.06(-0.41%)
Jan 18, 2018 14.81 14.89 14.62 14.68 3,567 -0.24(-1.61%)
Jan 17, 2018 14.98 15.00 14.87 14.92 4,451 -0.05(-0.33%)
Jan 16, 2018 14.98 14.98 14.95 14.97 2,772 +0.02(+0.13%)
Jan 15, 2018 15.04 15.19 14.95 14.95 1,908 -0.08(-0.53%)
Jan 12, 2018 15.23 15.23 14.90 15.03 4,827 +0.05(+0.33%)
Jan 11, 2018 15.00 15.05 14.82 14.98 10,135 -0.32(-2.09%)
Jan 10, 2018 15.49 15.68 15.00 15.30 13,859 +0.00(+0.00%)
Jan 09, 2018 14.97 15.30 14.97 15.30 52,247 +0.69(+4.72%)
Jan 08, 2018 15.05 15.06 14.61 14.61 10,564 -0.57(-3.75%)
Jan 05, 2018 15.06 15.30 15.06 15.18 13,425 +0.00(+0.00%)
Jan 04, 2018 15.24 15.24 15.03 15.18 12,059 +0.08(+0.53%)
Jan 03, 2018 15.22 15.24 15.04 15.10 4,155 -0.17(-1.11%)
Jan 02, 2018 15.27 15.29 15.22 15.27 2,465 +0.23(+1.53%)
Dec 29, 2017 15.04 15.04 15.04 0 -0.30(-1.96%)
Dec 28, 2017 15.39 15.39 15.25 15.34 11,391 -0.18(-1.16%)
Dec 27, 2017 15.50 15.55 15.50 15.52 5,093 -0.02(-0.13%)
Dec 22, 2017 15.55 15.55 15.51 15.54 7,545 -0.01(-0.06%)
Dec 21, 2017 15.45 15.55 15.40 15.55 24,173 +0.05(+0.32%)
Dec 20, 2017 15.53 15.53 15.35 15.50 16,769 +0.00(+0.00%)
Dec 19, 2017 15.44 15.51 15.41 15.50 10,111 +0.20(+1.31%)
Dec 18, 2017 15.35 15.35 15.06 15.30 7,912 -0.03(-0.20%)
Dec 15, 2017 15.34 15.34 15.02 15.33 6,292 -0.01(-0.07%)
Dec 14, 2017 15.35 15.35 15.29 15.34 3,480 +0.04(+0.26%)
Dec 13, 2017 15.25 15.34 15.25 15.30 8,019 +0.05(+0.33%)
Dec 12, 2017 15.35 15.35 15.03 15.25 20,344 -0.10(-0.65%)
Dec 11, 2017 15.30 15.35 15.20 15.35 9,014 +0.05(+0.33%)
Dec 08, 2017 15.35 15.37 15.30 15.30 3,871 -0.01(-0.07%)
Dec 07, 2017 15.32 15.36 15.31 15.31 2,805 -0.14(-0.91%)
Dec 06, 2017 15.30 15.50 15.30 15.45 6,228 +0.08(+0.52%)
Dec 05, 2017 15.39 15.42 15.37 15.37 2,775 -0.08(-0.52%)
Dec 04, 2017 15.36 15.45 15.30 15.45 14,698 +0.13(+0.85%)
Dec 01, 2017 15.34 15.34 15.25 15.32 16,122 -0.08(-0.52%)
Nov 30, 2017 15.32 15.50 15.32 15.40 4,834 -0.09(-0.58%)
Nov 29, 2017 15.40 15.46 15.30 15.49 14,687 +0.19(+1.24%)
Nov 28, 2017 15.28 15.38 15.10 15.30 64,614 +0.12(+0.79%)
Nov 27, 2017 15.23 15.23 15.10 15.18 3,089 +0.04(+0.26%)
Nov 24, 2017 15.11 15.16 15.10 15.14 6,722 -0.01(-0.07%)
Nov 23, 2017 15.30 15.30 15.15 15.15 4,301 -0.15(-0.98%)
Nov 22, 2017 15.25 15.30 15.18 15.30 2,815 +0.01(+0.07%)
Nov 21, 2017 15.15 15.30 15.15 15.29 13,079 +0.12(+0.79%)
Nov 20, 2017 15.21 15.27 15.15 15.17 10,948 -0.12(-0.78%)
Nov 17, 2017 15.27 15.32 15.14 15.29 4,606 -0.01(-0.07%)
Nov 16, 2017 15.43 15.45 15.16 15.30 49,903 -0.13(-0.84%)
Nov 15, 2017 15.54 15.55 14.94 15.43 12,445 -0.05(-0.32%)
Nov 14, 2017 15.24 15.52 15.05 15.48 18,082 +0.11(+0.72%)
Nov 13, 2017 15.23 15.45 14.94 15.37 15,850 +0.40(+2.67%)
Nov 10, 2017 15.33 15.33 14.66 14.97 29,353 -0.54(-3.48%)
Nov 09, 2017 15.70 15.70 15.50 15.51 13,555 -0.20(-1.27%)
Nov 08, 2017 15.58 15.85 15.55 15.71 23,405 +0.19(+1.22%)
Nov 07, 2017 15.45 15.54 15.30 15.52 25,774 +0.05(+0.32%)
Nov 06, 2017 15.17 15.48 15.17 15.47 12,863 +0.17(+1.11%)
Nov 03, 2017 15.17 15.30 15.00 15.30 26,633 +0.15(+0.99%)
Nov 02, 2017 15.15 15.22 15.10 15.15 3,420 +0.05(+0.33%)
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.