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 (%)
Feb 28, 2017 14.25 14.48 14.25 14.48 3,200 +0.23(+1.61%)
Feb 27, 2017 14.01 14.28 13.70 14.25 4,262 +0.00(+0.00%)
Feb 24, 2017 14.34 14.36 14.25 14.25 2,628 -0.07(-0.49%)
Feb 23, 2017 14.49 14.49 14.32 14.32 1,339 -0.18(-1.24%)
Feb 22, 2017 14.50 14.50 14.50 14.50 680 +0.02(+0.14%)
Feb 21, 2017 14.35 14.48 14.30 14.48 9,313 +0.12(+0.84%)
Feb 17, 2017 14.36 14.36 14.36 0 -0.44(-2.97%)
Feb 16, 2017 14.51 14.80 14.51 14.80 1,900 +0.26(+1.79%)
Feb 15, 2017 14.30 14.54 14.30 14.54 4,735 +0.26(+1.82%)
Feb 14, 2017 14.26 14.28 14.25 14.28 7,358 -0.27(-1.86%)
Feb 13, 2017 14.51 14.55 14.50 14.55 1,755 -0.21(-1.42%)
Feb 10, 2017 14.95 14.95 14.76 14.76 1,370 -0.24(-1.60%)
Feb 09, 2017 15.01 15.01 15.00 15.00 1,700 -0.10(-0.66%)
Feb 08, 2017 15.20 15.23 15.10 15.10 1,400 -0.06(-0.40%)
Feb 07, 2017 15.11 15.29 15.11 15.16 655 -0.03(-0.20%)
Feb 06, 2017 15.17 15.20 15.15 15.19 2,214 -0.04(-0.26%)
Feb 03, 2017 15.35 15.45 15.23 15.23 11,624 -0.14(-0.91%)
Feb 02, 2017 15.15 15.37 15.15 15.37 3,837 +0.13(+0.85%)
Feb 01, 2017 15.29 15.29 15.15 15.24 3,959 +0.08(+0.53%)
Jan 31, 2017 15.05 15.30 14.81 15.16 9,746 -0.04(-0.26%)
Jan 30, 2017 15.00 15.20 15.00 15.20 4,038 +0.00(+0.00%)
Jan 27, 2017 15.15 15.40 15.15 15.20 3,675 +0.05(+0.33%)
Jan 26, 2017 15.15 15.15 15.11 15.15 2,923 -0.03(-0.20%)
Jan 25, 2017 15.29 15.49 15.00 15.18 6,373 -0.11(-0.72%)
Jan 24, 2017 14.76 15.29 14.75 15.29 6,434 +0.49(+3.31%)
Jan 23, 2017 14.67 15.00 14.67 14.80 2,097 -0.45(-2.95%)
Jan 20, 2017 14.99 15.28 14.77 15.25 3,703 +0.21(+1.40%)
Jan 19, 2017 14.93 15.09 14.82 15.04 7,441 -0.01(-0.07%)
Jan 18, 2017 14.50 15.20 14.50 15.05 17,539 +0.46(+3.15%)
Jan 17, 2017 14.20 14.59 14.15 14.59 6,640 +0.39(+2.75%)
Jan 16, 2017 14.19 14.20 14.19 14.20 2,771 -0.07(-0.49%)
Jan 13, 2017 14.70 14.70 13.86 14.27 11,003 -0.52(-3.52%)
Jan 12, 2017 14.57 14.80 14.50 14.79 4,020 +0.12(+0.82%)
Jan 11, 2017 14.61 14.67 14.50 14.67 6,293 -0.24(-1.61%)
Jan 10, 2017 15.32 15.35 14.90 14.91 6,200 -0.59(-3.81%)
Jan 09, 2017 15.49 15.50 15.35 15.50 1,305 +0.00(+0.00%)
Jan 06, 2017 15.55 15.66 15.43 15.50 6,614 -0.20(-1.27%)
Jan 05, 2017 15.80 15.80 15.46 15.70 2,849 -0.15(-0.95%)
Jan 04, 2017 15.80 15.86 15.75 15.85 10,992 -0.06(-0.38%)
Jan 03, 2017 15.87 16.00 15.84 15.91 6,117 +0.06(+0.38%)
Dec 30, 2016 15.85 15.85 15.85 0 -0.14(-0.88%)
Dec 29, 2016 15.90 15.99 15.88 15.99 1,000 +0.12(+0.76%)
Dec 28, 2016 15.85 16.00 15.81 15.87 10,935 +0.03(+0.19%)
Dec 23, 2016 15.84 15.84 15.84 0 -0.16(-1.00%)
Dec 22, 2016 15.95 16.00 15.93 16.00 13,263 +0.00(+0.00%)
Dec 21, 2016 15.85 16.00 15.85 16.00 4,526 +0.10(+0.63%)
Dec 20, 2016 16.08 16.08 15.90 15.90 36,900 -0.11(-0.69%)
Dec 19, 2016 16.09 16.09 15.85 16.01 4,394 -0.07(-0.44%)
Dec 16, 2016 15.90 16.08 15.85 16.08 4,128 +0.07(+0.44%)
Dec 15, 2016 16.09 16.09 15.84 16.01 2,430 -0.07(-0.44%)
Dec 14, 2016 16.08 16.12 15.90 16.08 160,152 -0.01(-0.06%)
Dec 13, 2016 16.15 16.15 15.97 16.09 6,400 -0.04(-0.25%)
Dec 12, 2016 16.42 16.42 16.02 16.13 7,841 -0.39(-2.36%)
Dec 09, 2016 15.77 16.52 15.77 16.52 27,818 +0.52(+3.25%)
Dec 08, 2016 15.80 16.00 15.80 16.00 16,756 +0.10(+0.63%)
Dec 07, 2016 15.89 16.05 15.82 15.90 2,457 -0.20(-1.24%)
Dec 06, 2016 16.17 16.17 16.08 16.10 7,883 -0.05(-0.31%)
Dec 05, 2016 16.20 16.20 15.86 16.15 8,241 -0.07(-0.43%)
Dec 02, 2016 15.95 16.22 15.90 16.22 22,184 +0.28(+1.76%)
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.