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 30, 2012 18.46 19.00 18.45 18.75 47,250 +0.30(+1.63%)
Mar 29, 2012 18.48 18.50 18.40 18.45 7,382 +0.04(+0.22%)
Mar 28, 2012 18.75 18.75 18.41 18.41 3,274 -0.34(-1.81%)
Mar 27, 2012 18.97 18.97 18.75 18.75 3,992 +0.00(+0.00%)
Mar 26, 2012 18.73 18.99 18.70 18.75 17,292 +0.05(+0.27%)
Mar 23, 2012 19.09 19.09 18.56 18.70 144,645 -0.30(-1.58%)
Mar 22, 2012 19.00 19.25 18.90 19.00 8,970 +0.00(+0.00%)
Mar 21, 2012 18.36 19.00 18.36 19.00 12,568 +0.50(+2.70%)
Mar 20, 2012 18.24 18.50 18.24 18.50 1,920 +0.00(+0.00%)
Mar 19, 2012 18.27 18.50 18.27 18.50 4,809 +0.35(+1.93%)
Mar 16, 2012 18.29 18.29 18.05 18.15 9,779 +0.20(+1.11%)
Mar 15, 2012 17.95 18.05 17.71 17.95 6,808 +0.05(+0.28%)
Mar 14, 2012 17.70 17.90 17.51 17.90 2,175 +0.15(+0.85%)
Mar 13, 2012 17.68 17.90 17.68 17.75 2,074 +0.08(+0.45%)
Mar 12, 2012 17.72 17.72 17.67 17.67 1,808 +0.00(+0.00%)
Mar 09, 2012 17.67 17.67 17.67 17.67 7,283 +0.06(+0.34%)
Mar 08, 2012 17.56 17.66 17.56 17.61 2,334 -0.08(-0.45%)
Mar 07, 2012 17.27 17.69 17.27 17.69 6,421 +0.44(+2.55%)
Mar 06, 2012 17.40 17.40 17.25 17.25 4,700 -0.15(-0.86%)
Mar 05, 2012 17.34 17.40 17.20 17.40 9,234 +0.15(+0.87%)
Mar 02, 2012 17.35 17.35 17.25 17.25 5,562 -0.13(-0.75%)
Mar 01, 2012 17.40 17.40 17.38 17.38 4,809 +0.00(+0.00%)
Feb 29, 2012 17.39 17.39 17.25 17.38 10,508 +0.10(+0.58%)
Feb 28, 2012 17.26 17.40 17.25 17.28 2,092 -0.12(-0.69%)
Feb 27, 2012 17.29 17.40 17.29 17.40 3,168 +0.20(+1.16%)
Feb 24, 2012 17.20 17.39 17.20 17.20 5,405 -0.05(-0.29%)
Feb 23, 2012 17.25 17.25 17.20 17.25 870 +0.00(+0.00%)
Feb 22, 2012 17.20 17.25 17.15 17.25 5,428 +0.19(+1.11%)
Feb 21, 2012 17.25 17.25 17.06 17.06 4,118 -0.19(-1.10%)
Feb 17, 2012 17.25 17.25 17.25 0 +0.00(+0.00%)
Feb 16, 2012 17.13 17.25 17.13 17.25 2,110 +0.25(+1.47%)
Feb 15, 2012 16.95 17.09 16.95 17.00 1,691 -0.05(-0.29%)
Feb 14, 2012 16.91 17.05 16.90 17.05 2,354 +0.05(+0.29%)
Feb 13, 2012 17.25 17.25 17.00 17.00 7,469 -0.20(-1.16%)
Feb 10, 2012 17.33 17.33 17.12 17.20 5,363 -0.05(-0.29%)
Feb 09, 2012 17.34 17.34 17.20 17.25 9,057 +0.00(+0.00%)
Feb 08, 2012 17.13 17.30 17.10 17.25 27,979 +0.25(+1.47%)
Feb 07, 2012 16.85 17.15 16.85 17.00 26,772 +0.15(+0.89%)
Feb 06, 2012 16.60 16.85 16.55 16.85 24,600 +0.34(+2.06%)
Feb 03, 2012 16.65 16.75 16.51 16.51 10,410 -0.24(-1.43%)
Feb 02, 2012 16.63 16.85 16.55 16.75 8,277 +0.00(+0.00%)
Feb 01, 2012 16.40 16.75 16.40 16.75 12,652 +0.44(+2.70%)
Jan 31, 2012 16.25 16.31 16.25 16.31 12,287 +0.06(+0.37%)
Jan 30, 2012 15.95 16.25 15.70 16.25 42,992 +0.30(+1.88%)
Jan 27, 2012 15.87 15.95 15.85 15.95 39,905 +0.05(+0.31%)
Jan 26, 2012 15.86 15.91 15.84 15.90 9,452 +0.29(+1.86%)
Jan 25, 2012 15.70 15.70 15.58 15.61 1,335 -0.09(-0.57%)
Jan 24, 2012 15.60 15.70 15.60 15.70 4,857 +0.01(+0.06%)
Jan 23, 2012 15.18 15.69 15.18 15.69 7,987 +0.13(+0.84%)
Jan 20, 2012 15.15 15.64 15.15 15.56 3,723 +0.20(+1.30%)
Jan 19, 2012 15.27 15.50 15.03 15.36 2,344 -0.14(-0.90%)
Jan 18, 2012 15.75 15.75 15.41 15.50 4,649 -0.20(-1.27%)
Jan 17, 2012 15.51 15.70 15.30 15.70 14,742 +0.20(+1.29%)
Jan 16, 2012 15.50 15.55 15.30 15.50 3,137 -0.09(-0.58%)
Jan 13, 2012 15.60 15.60 15.48 15.59 25,944 -0.01(-0.06%)
Jan 12, 2012 15.62 15.62 15.60 15.60 7,200 -0.01(-0.06%)
Jan 11, 2012 15.70 15.70 15.61 15.61 930 -0.09(-0.57%)
Jan 10, 2012 15.90 16.00 15.70 15.70 27,180 -0.09(-0.57%)
Jan 09, 2012 15.78 15.99 15.78 15.79 1,057 +0.02(+0.13%)
Jan 06, 2012 15.60 15.77 15.55 15.77 6,260 +0.27(+1.74%)
Jan 05, 2012 15.27 15.60 15.27 15.50 3,958 +0.12(+0.78%)
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.