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, 2014 23.70 23.70 23.52 23.69 7,005 +0.00(+0.00%)
Jan 30, 2014 23.60 23.71 23.55 23.69 130,166 +0.20(+0.85%)
Jan 29, 2014 23.78 23.85 23.49 23.49 9,601 -0.23(-0.97%)
Jan 28, 2014 23.94 23.94 23.55 23.72 52,831 +0.23(+0.98%)
Jan 27, 2014 23.85 23.85 23.43 23.49 14,874 -0.48(-2.00%)
Jan 24, 2014 23.90 23.97 23.67 23.97 4,050 +0.25(+1.05%)
Jan 23, 2014 23.94 23.94 23.45 23.72 19,934 -0.13(-0.55%)
Jan 22, 2014 23.95 24.00 23.85 23.85 82,159 -0.05(-0.21%)
Jan 21, 2014 24.22 24.22 23.90 23.90 38,081 -0.16(-0.67%)
Jan 20, 2014 24.00 24.25 23.90 24.06 42,082 +0.12(+0.50%)
Jan 17, 2014 23.95 23.97 23.81 23.94 7,885 +0.05(+0.19%)
Jan 16, 2014 23.85 23.89 23.80 23.89 14,959 +0.29(+1.21%)
Jan 15, 2014 23.50 23.63 23.52 23.61 3,951 +0.11(+0.47%)
Jan 14, 2014 23.68 23.70 23.50 23.50 6,055 -0.10(-0.42%)
Jan 13, 2014 23.99 23.99 23.32 23.60 13,577 +0.30(+1.29%)
Jan 10, 2014 23.07 23.40 23.07 23.30 15,065 -0.06(-0.26%)
Jan 09, 2014 23.88 23.88 23.36 23.36 9,705 -0.48(-2.01%)
Jan 08, 2014 24.00 24.15 23.81 23.84 25,413 -0.35(-1.45%)
Jan 07, 2014 24.20 24.21 24.11 24.19 10,162 -0.01(-0.04%)
Jan 06, 2014 24.40 24.40 24.12 24.20 7,678 +0.10(+0.41%)
Jan 03, 2014 24.34 24.34 24.05 24.10 9,714 -0.14(-0.58%)
Jan 02, 2014 24.49 24.49 23.95 24.24 19,602 +0.33(+1.38%)
Dec 31, 2013 23.91 23.91 23.91 0 +0.06(+0.25%)
Dec 30, 2013 23.51 23.85 23.51 23.85 6,591 +0.35(+1.49%)
Dec 27, 2013 23.67 23.69 23.00 23.50 8,062 +0.70(+3.07%)
Dec 24, 2013 22.80 22.80 22.80 0 -0.03(-0.13%)
Dec 23, 2013 22.99 22.99 22.77 22.83 9,454 +0.10(+0.44%)
Dec 20, 2013 23.00 23.00 22.73 22.73 10,098 -0.16(-0.70%)
Dec 19, 2013 22.84 22.96 22.84 22.89 3,949 +0.15(+0.66%)
Dec 18, 2013 23.03 23.20 22.74 22.74 9,117 -0.01(-0.04%)
Dec 17, 2013 22.89 22.98 22.71 22.75 6,684 +0.02(+0.09%)
Dec 16, 2013 22.89 22.89 22.73 22.73 24,551 +0.05(+0.22%)
Dec 13, 2013 22.90 22.90 22.68 22.68 6,365 -0.12(-0.53%)
Dec 12, 2013 22.99 22.99 22.51 22.80 5,269 -0.15(-0.65%)
Dec 11, 2013 23.13 23.13 22.90 22.95 10,171 -0.10(-0.43%)
Dec 10, 2013 23.14 23.14 22.95 23.05 7,752 +0.05(+0.22%)
Dec 09, 2013 23.14 23.14 22.90 23.00 6,834 +0.10(+0.44%)
Dec 06, 2013 23.06 23.19 22.89 22.90 7,088 +0.17(+0.75%)
Dec 05, 2013 23.13 23.13 22.50 22.73 13,954 -0.27(-1.17%)
Dec 04, 2013 23.91 23.91 22.85 23.00 9,936 -0.80(-3.36%)
Dec 03, 2013 23.88 24.00 23.70 23.80 13,661 -0.20(-0.83%)
Dec 02, 2013 24.01 24.05 23.70 24.00 20,687 +0.21(+0.88%)
Nov 29, 2013 23.39 23.85 23.25 23.79 10,971 +0.49(+2.10%)
Nov 28, 2013 22.96 23.30 22.84 23.30 19,268 +0.65(+2.87%)
Nov 27, 2013 22.57 22.99 22.40 22.65 18,590 +0.19(+0.85%)
Nov 26, 2013 22.79 22.79 22.40 22.46 14,324 +0.04(+0.18%)
Nov 25, 2013 23.47 23.47 21.95 22.42 37,760 +0.43(+1.96%)
Nov 22, 2013 21.48 22.00 21.42 21.99 17,196 +0.59(+2.76%)
Nov 21, 2013 21.50 21.50 21.37 21.40 18,170 -0.01(-0.05%)
Nov 20, 2013 21.50 21.80 21.41 21.41 20,508 -0.09(-0.42%)
Nov 19, 2013 21.49 21.50 21.25 21.50 15,145 +0.50(+2.38%)
Nov 18, 2013 20.60 21.45 20.60 21.00 26,144 +0.35(+1.69%)
Nov 15, 2013 20.67 20.67 20.00 20.65 16,092 +0.10(+0.49%)
Nov 14, 2013 20.83 20.83 20.54 20.55 7,935 -0.25(-1.20%)
Nov 12, 2013 20.56 20.80 20.56 20.80 8,245 +0.10(+0.48%)
Nov 11, 2013 20.54 20.70 20.54 20.70 1,196 +0.00(+0.00%)
Nov 08, 2013 20.50 20.70 20.50 20.70 9,811 +0.17(+0.83%)
Nov 07, 2013 20.63 20.63 20.50 20.53 4,225 -0.10(-0.48%)
Nov 06, 2013 20.53 20.63 20.50 20.63 3,146 +0.13(+0.63%)
Nov 05, 2013 20.50 20.60 20.50 20.50 5,418 +0.00(+0.00%)
Nov 04, 2013 20.62 20.62 20.50 20.50 4,526 -0.11(-0.53%)
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.