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, 2019 13.12 13.30 13.12 13.24 1,584 -0.15(-1.12%)
Jan 30, 2019 13.39 13.39 13.26 13.39 2,916 -0.11(-0.81%)
Jan 29, 2019 13.41 13.54 13.41 13.50 2,640 -0.11(-0.81%)
Jan 28, 2019 13.90 13.90 13.60 13.61 1,923 -0.29(-2.09%)
Jan 25, 2019 14.18 14.18 13.90 13.90 12,575 -0.10(-0.71%)
Jan 24, 2019 13.75 14.10 13.70 14.00 76,148 +0.30(+2.19%)
Jan 23, 2019 13.72 13.75 13.70 13.70 665 -0.06(-0.44%)
Jan 22, 2019 13.75 13.76 13.72 13.76 4,107 +0.04(+0.29%)
Jan 21, 2019 13.72 13.76 13.71 13.72 2,900 +0.03(+0.22%)
Jan 18, 2019 13.52 13.69 13.51 13.69 2,235 -0.26(-1.86%)
Jan 17, 2019 13.89 14.01 13.89 13.95 3,058 +0.02(+0.14%)
Jan 16, 2019 13.79 13.98 13.65 13.93 5,069 +0.09(+0.65%)
Jan 15, 2019 14.27 14.27 13.75 13.84 13,069 -0.42(-2.95%)
Jan 14, 2019 14.54 14.54 14.26 14.26 5,096 -0.33(-2.26%)
Jan 11, 2019 13.27 14.81 13.20 14.59 11,086 +0.09(+0.62%)
Jan 10, 2019 14.08 14.50 13.80 14.50 27,238 +0.45(+3.20%)
Jan 09, 2019 13.45 14.08 13.45 14.05 19,740 +0.70(+5.24%)
Jan 08, 2019 13.14 13.61 13.14 13.35 45,850 -0.20(-1.48%)
Jan 07, 2019 13.59 13.59 13.45 13.55 3,461 +0.26(+1.96%)
Jan 04, 2019 13.00 13.29 13.00 13.29 11,763 +0.24(+1.84%)
Jan 03, 2019 13.07 13.07 13.00 13.05 8,217 +0.10(+0.77%)
Jan 02, 2019 12.75 12.95 12.70 12.95 1,386 +0.20(+1.57%)
Dec 31, 2018 12.75 12.75 12.75 0 +0.14(+1.11%)
Dec 28, 2018 12.60 12.61 12.60 12.61 400 +0.02(+0.16%)
Dec 27, 2018 11.62 12.61 11.62 12.59 4,856 +0.24(+1.94%)
Dec 24, 2018 12.35 12.35 12.35 0 +0.25(+2.07%)
Dec 21, 2018 12.51 12.52 12.08 12.10 14,008 -0.40(-3.20%)
Dec 20, 2018 12.50 12.50 12.50 12.50 1,966 +0.00(+0.00%)
Dec 19, 2018 12.50 12.50 12.50 12.50 346 +0.05(+0.40%)
Dec 18, 2018 12.35 12.50 12.35 12.45 3,180 +0.02(+0.16%)
Dec 17, 2018 12.60 12.61 12.43 12.43 5,953 -0.18(-1.43%)
Dec 14, 2018 12.46 12.61 12.39 12.61 3,397 +0.10(+0.80%)
Dec 13, 2018 12.49 12.55 12.49 12.51 2,100 +0.03(+0.24%)
Dec 12, 2018 12.51 12.51 12.40 12.48 3,155 -0.07(-0.56%)
Dec 11, 2018 12.73 12.73 12.55 12.55 2,000 -0.20(-1.57%)
Dec 10, 2018 12.64 12.85 12.64 12.75 7,409 -0.52(-3.92%)
Dec 07, 2018 13.27 13.27 13.25 13.27 1,005 +0.08(+0.61%)
Dec 06, 2018 13.50 13.50 13.19 13.19 4,989 -0.33(-2.44%)
Dec 05, 2018 13.78 13.78 13.47 13.52 9,535 +0.07(+0.52%)
Dec 04, 2018 13.42 13.56 13.42 13.45 1,600 -0.25(-1.82%)
Dec 03, 2018 13.41 13.70 13.41 13.70 5,950 +0.01(+0.07%)
Nov 30, 2018 13.59 13.69 13.57 13.69 2,515 +0.14(+1.03%)
Nov 29, 2018 13.17 13.60 13.17 13.55 4,504 +0.20(+1.50%)
Nov 28, 2018 13.40 13.40 13.30 13.35 3,308 -0.03(-0.22%)
Nov 27, 2018 13.30 13.38 13.28 13.38 4,820 +0.08(+0.60%)
Nov 26, 2018 13.36 13.37 13.29 13.30 5,023 -0.14(-1.04%)
Nov 23, 2018 13.59 13.59 13.40 13.44 2,380 +0.21(+1.59%)
Nov 22, 2018 13.12 13.23 13.11 13.23 2,400 +0.13(+0.99%)
Nov 21, 2018 13.04 13.65 13.04 13.10 6,710 -0.58(-4.24%)
Nov 20, 2018 13.97 13.97 13.64 13.68 8,430 -0.01(-0.07%)
Nov 19, 2018 14.06 14.06 13.46 13.69 10,067 +0.60(+4.58%)
Nov 16, 2018 13.09 13.09 13.09 13.09 110 +0.05(+0.38%)
Nov 15, 2018 13.06 13.06 13.02 13.04 38,000 +0.03(+0.23%)
Nov 14, 2018 13.59 13.59 12.96 13.01 3,420 -0.58(-4.27%)
Nov 13, 2018 13.56 13.59 13.50 13.59 3,500 +0.09(+0.67%)
Nov 12, 2018 13.74 13.74 13.50 13.50 1,101 -0.18(-1.32%)
Nov 09, 2018 14.01 14.01 13.64 13.68 7,229 -0.02(-0.15%)
Nov 08, 2018 13.50 13.70 13.50 13.70 10,500 +0.80(+6.20%)
Nov 07, 2018 13.00 13.00 12.90 12.90 16,622 -0.17(-1.30%)
Nov 06, 2018 12.70 13.07 12.70 13.07 2,977 +0.42(+3.32%)
Nov 05, 2018 12.25 12.65 12.25 12.65 10,040 +0.41(+3.35%)
Nov 02, 2018 12.10 12.25 12.04 12.24 11,669 +0.24(+2.00%)
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.