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 (%)
Nov 29, 2019 7.980 8.000 7.960 8.000 2,989 +0.05(+0.63%)
Nov 28, 2019 8.000 8.000 7.900 7.950 2,540 -0.05(-0.62%)
Nov 27, 2019 7.970 8.220 7.970 8.000 18,544 +0.01(+0.13%)
Nov 26, 2019 7.960 8.010 7.950 7.990 9,825 -0.01(-0.12%)
Nov 25, 2019 8.260 8.260 7.980 8.000 11,510 -0.20(-2.44%)
Nov 22, 2019 7.850 8.200 7.760 8.200 12,900 +0.40(+5.13%)
Nov 21, 2019 7.960 7.960 7.780 7.800 2,000 +0.03(+0.39%)
Nov 20, 2019 7.660 7.860 7.560 7.770 4,800 +0.12(+1.57%)
Nov 19, 2019 7.550 8.200 7.550 7.650 8,235 +0.15(+2.00%)
Nov 18, 2019 7.960 7.970 7.500 7.500 26,615 -0.38(-4.82%)
Nov 15, 2019 8.400 8.400 7.880 7.880 9,936 -0.52(-6.19%)
Nov 14, 2019 8.380 8.460 8.330 8.400 10,270 +0.28(+3.45%)
Nov 13, 2019 7.720 8.120 7.720 8.120 9,400 +0.40(+5.18%)
Nov 12, 2019 7.620 7.720 7.620 7.720 55,558 +0.05(+0.65%)
Nov 11, 2019 7.700 7.700 7.600 7.670 13,510 -0.03(-0.39%)
Nov 08, 2019 7.910 7.910 6.410 7.700 88,915 -0.34(-4.23%)
Nov 07, 2019 8.050 8.130 8.030 8.040 3,650 +0.05(+0.63%)
Nov 06, 2019 8.090 8.180 7.990 7.990 11,875 -0.21(-2.56%)
Nov 05, 2019 8.270 8.270 8.150 8.200 9,056 -0.07(-0.85%)
Nov 04, 2019 8.250 8.290 8.240 8.270 8,043 +0.01(+0.12%)
Nov 01, 2019 8.220 8.300 8.210 8.260 4,325 +0.01(+0.12%)
Oct 31, 2019 8.450 8.450 8.210 8.250 4,018 -0.20(-2.37%)
Oct 30, 2019 8.480 8.580 8.450 8.450 800 +0.04(+0.48%)
Oct 29, 2019 8.410 8.410 8.310 8.410 4,435 -0.01(-0.12%)
Oct 28, 2019 8.440 8.440 8.420 8.420 606 -0.08(-0.94%)
Oct 25, 2019 8.450 8.500 8.400 8.500 2,680 +0.05(+0.59%)
Oct 24, 2019 8.380 8.460 8.310 8.450 3,238 +0.09(+1.08%)
Oct 23, 2019 8.570 8.670 8.330 8.360 4,151 -0.16(-1.88%)
Oct 22, 2019 8.510 8.760 8.290 8.520 6,301 -0.02(-0.23%)
Oct 21, 2019 8.990 8.990 8.210 8.540 11,291 -0.11(-1.27%)
Oct 18, 2019 8.710 8.730 8.610 8.650 5,037 +0.02(+0.23%)
Oct 17, 2019 8.800 8.880 8.630 8.630 49,520 -0.27(-3.03%)
Oct 16, 2019 8.020 8.940 8.020 8.900 13,719 +0.16(+1.83%)
Oct 15, 2019 8.500 8.750 8.500 8.740 4,397 +0.44(+5.30%)
Oct 11, 2019 8.300 8.300 8.300 0 +0.11(+1.34%)
Oct 10, 2019 8.010 8.190 8.010 8.190 3,500 +0.13(+1.61%)
Oct 09, 2019 8.000 8.100 8.000 8.060 5,299 +0.06(+0.75%)
Oct 08, 2019 8.030 8.040 7.980 8.000 13,319 -0.06(-0.74%)
Oct 07, 2019 8.180 8.180 8.000 8.060 3,125 -0.20(-2.42%)
Oct 04, 2019 8.010 8.270 8.010 8.260 4,781 +0.21(+2.61%)
Oct 03, 2019 7.960 8.320 7.950 8.050 4,200 +0.05(+0.63%)
Oct 02, 2019 8.290 8.290 7.950 8.000 7,995 -0.35(-4.19%)
Oct 01, 2019 8.320 8.400 8.320 8.350 700 +0.04(+0.48%)
Sep 30, 2019 8.390 8.600 8.310 8.310 9,572 +0.01(+0.12%)
Sep 27, 2019 8.600 8.600 8.250 8.300 8,912 -0.30(-3.49%)
Sep 26, 2019 8.760 8.760 8.600 8.600 9,440 -0.16(-1.83%)
Sep 25, 2019 8.810 8.850 8.750 8.760 2,367 -0.15(-1.68%)
Sep 24, 2019 8.620 8.920 8.620 8.910 2,860 -0.04(-0.45%)
Sep 23, 2019 8.940 8.980 8.940 8.950 1,340 +0.09(+1.02%)
Sep 20, 2019 8.950 9.000 8.850 8.860 11,922 -0.10(-1.12%)
Sep 19, 2019 8.960 8.960 8.960 8.960 317 +0.06(+0.67%)
Sep 18, 2019 9.000 9.000 8.900 8.900 4,314 -0.10(-1.11%)
Sep 17, 2019 9.180 9.180 9.000 9.000 11,039 -0.22(-2.39%)
Sep 16, 2019 9.310 9.320 9.220 9.220 13,625 -0.22(-2.33%)
Sep 13, 2019 9.320 9.500 9.320 9.440 6,950 +0.07(+0.75%)
Sep 12, 2019 9.300 9.370 9.290 9.370 3,300 +0.07(+0.75%)
Sep 11, 2019 9.290 9.300 9.290 9.300 4,100 +0.08(+0.87%)
Sep 10, 2019 9.190 9.230 9.190 9.220 7,269 +0.00(+0.00%)
Sep 09, 2019 9.290 9.300 9.220 9.220 3,750 +0.02(+0.22%)
Sep 06, 2019 9.230 9.230 9.190 9.200 2,400 -0.05(-0.54%)
Sep 05, 2019 9.150 9.290 9.140 9.250 9,401 +0.03(+0.33%)
Sep 04, 2019 9.530 9.640 9.220 9.220 31,550 -0.20(-2.12%)
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.