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 (%)
Mar 31, 2015 19.04 19.04 18.85 18.99 4,071 +0.02(+0.11%)
Mar 30, 2015 19.05 19.20 18.91 18.97 3,328 -0.08(-0.42%)
Mar 27, 2015 18.84 19.05 18.84 19.05 21,976 +0.14(+0.74%)
Mar 26, 2015 18.99 19.00 18.91 18.91 1,615 -0.09(-0.47%)
Mar 25, 2015 18.95 19.20 18.95 19.00 21,839 -0.07(-0.37%)
Mar 24, 2015 19.13 19.13 18.93 19.07 17,704 -0.08(-0.42%)
Mar 23, 2015 19.06 19.25 19.06 19.15 7,797 +0.11(+0.58%)
Mar 20, 2015 19.19 19.19 19.00 19.04 3,804 +0.00(+0.00%)
Mar 19, 2015 19.03 19.11 19.03 19.04 5,928 +0.04(+0.21%)
Mar 18, 2015 19.12 19.13 19.00 19.00 3,445 -0.29(-1.50%)
Mar 17, 2015 19.05 19.54 19.00 19.29 7,711 +0.29(+1.53%)
Mar 16, 2015 19.17 19.30 19.00 19.00 3,213 +0.00(+0.00%)
Mar 13, 2015 19.01 19.08 18.71 19.00 22,067 +0.05(+0.26%)
Mar 12, 2015 18.68 18.95 18.68 18.95 2,076 +0.06(+0.32%)
Mar 11, 2015 18.82 19.01 18.64 18.89 13,952 -0.16(-0.84%)
Mar 10, 2015 19.32 19.32 18.94 19.05 3,039 -0.20(-1.04%)
Mar 09, 2015 19.10 19.25 19.09 19.25 1,595 +0.36(+1.91%)
Mar 06, 2015 18.79 18.89 18.79 18.89 711 +0.03(+0.16%)
Mar 05, 2015 19.10 19.10 18.70 18.86 25,650 -0.24(-1.26%)
Mar 04, 2015 19.21 18.95 19.10 4,215 -0.11(-0.57%)
Mar 03, 2015 19.84 19.84 19.20 19.21 8,890 -0.63(-3.18%)
Mar 02, 2015 19.76 19.84 19.65 19.84 9,305 +0.27(+1.38%)
Feb 27, 2015 19.38 19.78 19.14 19.57 6,694 +0.07(+0.36%)
Feb 26, 2015 19.26 19.50 19.21 19.50 4,848 +0.17(+0.88%)
Feb 25, 2015 19.19 19.42 19.19 19.33 4,164 +0.32(+1.68%)
Feb 24, 2015 18.90 19.01 18.90 19.01 37,032 +0.16(+0.85%)
Feb 23, 2015 18.48 18.86 18.48 18.85 9,221 +0.20(+1.07%)
Feb 20, 2015 18.46 18.90 18.46 18.65 4,275 +0.04(+0.19%)
Feb 19, 2015 18.86 18.86 18.50 18.61 6,374 -0.25(-1.30%)
Feb 18, 2015 18.89 19.09 18.55 18.86 3,425 +0.14(+0.75%)
Feb 17, 2015 19.00 19.00 18.55 18.72 9,524 -0.28(-1.47%)
Feb 13, 2015 19.00 19.00 19.00 0 -0.20(-1.04%)
Feb 12, 2015 19.10 19.24 19.10 19.20 2,330 +0.28(+1.48%)
Feb 11, 2015 18.81 18.95 18.81 18.92 2,414 -0.08(-0.42%)
Feb 10, 2015 18.99 19.04 18.94 19.00 4,011 +0.06(+0.32%)
Feb 09, 2015 19.02 19.06 18.91 18.94 3,230 +0.09(+0.48%)
Feb 06, 2015 18.91 18.96 18.85 18.85 7,662 -0.15(-0.79%)
Feb 05, 2015 19.48 19.50 18.99 19.00 6,824 -0.30(-1.55%)
Feb 04, 2015 19.79 19.79 19.30 19.30 6,940 -0.30(-1.53%)
Feb 03, 2015 19.45 19.60 19.41 19.60 7,080 +0.21(+1.08%)
Feb 02, 2015 19.46 19.49 19.10 19.39 4,964 +0.26(+1.36%)
Jan 30, 2015 19.18 19.18 18.80 19.13 9,718 +0.08(+0.42%)
Jan 29, 2015 19.22 19.22 19.05 19.05 4,799 +0.00(+0.00%)
Jan 28, 2015 19.07 19.11 18.78 19.05 4,812 -0.15(-0.78%)
Jan 27, 2015 19.50 19.50 19.00 19.20 51,485 -0.38(-1.94%)
Jan 26, 2015 19.43 19.69 19.37 19.58 8,956 -0.05(-0.25%)
Jan 23, 2015 19.41 19.63 19.41 19.63 4,147 +0.08(+0.41%)
Jan 22, 2015 19.56 19.60 19.35 19.55 11,205 -0.10(-0.51%)
Jan 21, 2015 19.95 20.01 19.65 19.65 9,057 -0.28(-1.40%)
Jan 20, 2015 19.99 20.07 19.88 19.93 5,595 +0.03(+0.15%)
Jan 19, 2015 19.75 19.91 19.71 19.90 8,333 +0.20(+1.02%)
Jan 16, 2015 19.23 19.70 19.23 19.70 11,581 +0.54(+2.82%)
Jan 15, 2015 18.72 19.16 18.50 19.16 42,000 +0.16(+0.84%)
Jan 14, 2015 18.76 19.08 18.76 19.00 5,218 -0.06(-0.31%)
Jan 13, 2015 18.94 19.45 18.94 19.06 4,111 +0.31(+1.65%)
Jan 12, 2015 19.06 19.28 18.75 18.75 13,745 -0.36(-1.88%)
Jan 09, 2015 19.73 19.73 19.11 19.11 7,309 -0.49(-2.50%)
Jan 08, 2015 19.81 19.90 19.60 19.60 8,611 +0.00(+0.00%)
Jan 07, 2015 20.27 20.27 19.51 19.60 20,489 -0.65(-3.21%)
Jan 06, 2015 20.26 20.33 20.20 20.25 7,708 -0.20(-0.98%)
Jan 05, 2015 20.63 20.63 20.30 20.45 5,793 -0.19(-0.92%)
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.