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 (%)
Oct 31, 2013 20.84 20.84 20.50 20.69 4,585 -0.07(-0.34%)
Oct 30, 2013 20.95 20.95 20.61 20.76 3,018 -0.19(-0.91%)
Oct 29, 2013 20.88 20.95 20.87 20.95 2,924 +0.08(+0.38%)
Oct 28, 2013 20.59 21.00 20.59 20.87 12,970 +0.37(+1.80%)
Oct 25, 2013 20.87 20.87 20.50 20.50 8,609 -0.20(-0.97%)
Oct 24, 2013 20.67 20.79 20.59 20.70 5,165 +0.18(+0.88%)
Oct 23, 2013 20.80 20.80 20.50 20.52 21,418 -0.38(-1.82%)
Oct 22, 2013 21.02 21.07 20.90 20.90 4,901 -0.03(-0.14%)
Oct 21, 2013 21.00 21.15 20.90 20.93 27,526 -0.07(-0.33%)
Oct 18, 2013 20.75 21.00 20.75 21.00 3,510 +0.24(+1.16%)
Oct 17, 2013 20.75 20.76 20.74 20.76 7,712 +0.07(+0.34%)
Oct 16, 2013 20.52 20.69 20.50 20.69 8,536 +0.09(+0.44%)
Oct 15, 2013 20.54 20.66 20.46 20.60 5,410 +0.20(+0.98%)
Oct 11, 2013 20.40 20.40 20.40 0 -0.03(-0.15%)
Oct 10, 2013 20.29 20.55 20.16 20.43 6,713 +0.19(+0.94%)
Oct 09, 2013 20.30 20.38 20.24 20.24 3,169 -0.16(-0.78%)
Oct 08, 2013 20.41 20.49 20.30 20.40 31,800 -0.09(-0.44%)
Oct 07, 2013 20.66 20.66 20.49 20.49 23,325 -0.19(-0.92%)
Oct 04, 2013 20.82 20.83 20.64 20.68 4,400 -0.32(-1.52%)
Oct 03, 2013 20.90 21.02 20.80 21.00 6,698 +0.21(+1.01%)
Oct 02, 2013 20.62 20.79 20.60 20.79 21,027 +0.17(+0.82%)
Oct 01, 2013 20.78 20.78 20.50 20.62 12,696 -0.23(-1.10%)
Sep 27, 2013 20.98 20.99 20.70 20.85 28,574 -0.20(-0.95%)
Sep 26, 2013 20.75 21.08 20.75 21.05 11,449 +0.30(+1.45%)
Sep 25, 2013 20.50 20.80 20.50 20.75 16,648 +0.36(+1.77%)
Sep 24, 2013 20.45 20.45 20.32 20.39 13,100 -0.06(-0.29%)
Sep 23, 2013 20.00 20.45 19.97 20.45 45,315 +0.65(+3.28%)
Sep 20, 2013 19.80 19.81 19.75 19.80 54,566 -0.01(-0.05%)
Sep 19, 2013 19.88 19.90 19.81 19.81 2,142 +0.06(+0.30%)
Sep 18, 2013 19.75 19.75 19.75 19.75 1,130 +0.00(+0.00%)
Sep 17, 2013 19.70 19.75 19.70 19.75 2,731 +0.00(+0.00%)
Sep 16, 2013 19.50 19.75 19.50 19.75 1,718 +0.25(+1.28%)
Sep 13, 2013 19.57 19.57 19.50 19.50 1,522 -0.10(-0.51%)
Sep 12, 2013 19.57 19.61 19.57 19.60 3,150 -0.08(-0.41%)
Sep 11, 2013 19.61 19.68 19.51 19.68 2,815 +0.02(+0.10%)
Sep 10, 2013 19.71 19.75 19.66 19.66 2,051 -0.13(-0.66%)
Sep 09, 2013 19.73 19.79 19.73 19.79 2,640 +0.04(+0.20%)
Sep 06, 2013 19.70 19.75 19.70 19.75 508 -0.07(-0.35%)
Sep 05, 2013 19.78 19.82 19.65 19.82 3,202 -0.07(-0.35%)
Sep 04, 2013 19.76 19.89 19.57 19.89 10,733 +0.09(+0.45%)
Sep 03, 2013 19.80 19.81 19.76 19.80 19,620 +0.00(+0.00%)
Aug 30, 2013 19.80 19.80 19.80 0 -0.15(-0.75%)
Aug 29, 2013 19.92 19.95 19.92 19.95 5,274 +0.08(+0.40%)
Aug 28, 2013 19.79 19.87 19.79 19.87 3,105 +0.07(+0.35%)
Aug 27, 2013 19.75 19.80 19.75 19.80 1,429 -0.02(-0.10%)
Aug 26, 2013 19.80 19.82 19.76 19.82 3,682 +0.01(+0.05%)
Aug 23, 2013 19.83 19.83 19.80 19.81 4,552 +0.05(+0.25%)
Aug 22, 2013 19.75 19.76 19.75 19.76 2,900 -0.04(-0.20%)
Aug 21, 2013 19.75 19.80 19.75 19.80 2,039 +0.04(+0.20%)
Aug 20, 2013 19.66 19.78 19.66 19.76 24,882 +0.01(+0.05%)
Aug 19, 2013 19.81 19.81 19.75 19.75 5,213 -0.10(-0.50%)
Aug 16, 2013 19.90 19.90 19.85 19.85 3,143 -0.09(-0.45%)
Aug 15, 2013 19.82 19.95 19.82 19.94 1,316 +0.19(+0.96%)
Aug 14, 2013 19.90 19.90 19.75 19.75 2,697 -0.15(-0.75%)
Aug 13, 2013 20.18 20.18 19.77 19.90 3,160 -0.20(-1.00%)
Aug 12, 2013 20.10 20.18 20.09 20.10 2,050 -0.01(-0.05%)
Aug 09, 2013 20.09 20.11 20.00 20.11 7,979 +0.11(+0.55%)
Aug 08, 2013 19.95 20.00 19.95 20.00 12,475 +0.25(+1.27%)
Aug 07, 2013 19.60 19.75 19.60 19.75 2,045 +0.15(+0.77%)
Aug 06, 2013 19.60 19.60 19.60 19.60 859 +0.08(+0.41%)
Aug 02, 2013 19.52 19.52 19.52 0 -0.03(-0.15%)
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.