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, 2016 11.10 11.10 11.00 11.00 10,266 -0.10(-0.90%)
Mar 30, 2016 10.89 11.17 10.89 11.10 66,900 +0.40(+3.74%)
Mar 29, 2016 10.63 10.70 10.62 10.70 57,620 +0.07(+0.66%)
Mar 28, 2016 10.67 10.73 10.58 10.63 8,485 +0.02(+0.19%)
Mar 24, 2016 10.61 10.61 10.61 0 -0.12(-1.12%)
Mar 23, 2016 10.62 10.79 10.60 10.73 184,420 +0.16(+1.51%)
Mar 22, 2016 10.46 10.66 10.42 10.57 15,235 +0.10(+0.96%)
Mar 21, 2016 10.64 10.66 10.41 10.47 654,531 -0.38(-3.50%)
Mar 18, 2016 11.50 11.50 10.80 10.85 188,933 -0.78(-6.71%)
Mar 17, 2016 11.67 11.75 11.60 11.63 225,516 -0.93(-7.40%)
Mar 16, 2016 12.64 12.85 12.55 12.56 7,586 -0.10(-0.79%)
Mar 15, 2016 12.60 12.66 12.52 12.66 1,040 -0.02(-0.16%)
Mar 14, 2016 12.56 12.64 12.55 12.68 5,337 +0.06(+0.48%)
Mar 11, 2016 12.38 12.66 12.38 12.62 7,670 +0.13(+1.04%)
Mar 10, 2016 12.50 12.54 12.49 12.49 1,960 -0.05(-0.40%)
Mar 09, 2016 12.74 12.74 12.44 12.54 5,566 -0.13(-1.03%)
Mar 08, 2016 12.46 12.67 12.25 12.67 95,869 +0.42(+3.43%)
Mar 07, 2016 12.08 12.53 12.08 12.25 161,108 +0.18(+1.49%)
Mar 04, 2016 11.74 12.07 11.74 12.07 67,142 +0.34(+2.90%)
Mar 03, 2016 11.71 11.76 11.71 11.73 9,037 -0.02(-0.17%)
Mar 02, 2016 11.75 11.84 11.75 11.75 9,440 -0.06(-0.51%)
Mar 01, 2016 11.75 11.88 11.75 11.81 10,677 +0.06(+0.51%)
Feb 29, 2016 11.69 11.89 11.69 11.75 16,401 +0.05(+0.43%)
Feb 26, 2016 11.76 11.76 11.65 11.70 14,628 -0.05(-0.43%)
Feb 25, 2016 11.62 11.75 11.62 11.75 2,200 +0.05(+0.43%)
Feb 24, 2016 11.90 11.90 11.70 11.70 4,961 -0.19(-1.60%)
Feb 23, 2016 12.15 12.15 11.87 11.89 21,996 -0.29(-2.38%)
Feb 22, 2016 12.30 12.30 12.11 12.18 22,952 +0.02(+0.16%)
Feb 19, 2016 12.20 12.21 12.11 12.16 3,242 -0.09(-0.73%)
Feb 18, 2016 12.06 12.25 12.06 12.25 2,745 +0.15(+1.24%)
Feb 17, 2016 11.90 12.10 11.90 12.10 30,490 +0.21(+1.77%)
Feb 16, 2016 11.92 11.95 11.78 11.89 2,227 -0.01(-0.08%)
Feb 12, 2016 11.90 11.90 11.90 0 +0.08(+0.68%)
Feb 11, 2016 12.00 12.00 11.82 11.82 7,758 -0.16(-1.34%)
Feb 10, 2016 12.01 12.03 11.98 11.98 21,141 -0.03(-0.21%)
Feb 09, 2016 11.90 12.01 11.90 12.01 11,441 +0.20(+1.65%)
Feb 08, 2016 12.60 12.61 11.75 11.81 7,008 -0.79(-6.27%)
Feb 05, 2016 12.93 12.93 12.57 12.60 13,100 +0.07(+0.56%)
Feb 04, 2016 12.27 12.53 12.26 12.53 4,130 +0.22(+1.79%)
Feb 03, 2016 12.69 12.69 12.31 12.31 16,187 -0.10(-0.81%)
Feb 02, 2016 13.10 13.10 12.41 12.41 18,342 -0.60(-4.61%)
Feb 01, 2016 12.80 13.02 12.61 13.01 29,716 +0.01(+0.08%)
Jan 29, 2016 12.68 13.00 12.60 13.00 23,920 +0.45(+3.59%)
Jan 28, 2016 12.34 12.55 12.26 12.55 30,620 +0.26(+2.12%)
Jan 27, 2016 12.40 12.49 12.23 12.29 7,700 -0.02(-0.16%)
Jan 26, 2016 12.15 12.31 12.15 12.31 27,686 +0.15(+1.23%)
Jan 25, 2016 12.05 12.20 12.05 12.16 4,680 +0.06(+0.50%)
Jan 22, 2016 12.06 12.20 11.81 12.10 12,498 +0.10(+0.83%)
Jan 21, 2016 11.99 12.17 11.96 12.00 2,333 +0.02(+0.17%)
Jan 20, 2016 12.14 12.14 11.95 11.98 15,502 -0.08(-0.66%)
Jan 19, 2016 12.16 12.17 12.06 12.06 6,049 -0.04(-0.33%)
Jan 18, 2016 13.06 13.09 12.08 12.10 6,949 -0.97(-7.42%)
Jan 15, 2016 13.10 13.14 13.01 13.07 7,818 -0.12(-0.91%)
Jan 14, 2016 13.05 13.19 13.05 13.19 8,805 -0.06(-0.45%)
Jan 13, 2016 13.24 13.34 13.24 13.25 6,449 -0.04(-0.30%)
Jan 12, 2016 13.21 13.50 13.21 13.29 59,514 +0.00(+0.00%)
Jan 11, 2016 13.24 13.30 13.18 13.29 3,150 -0.06(-0.45%)
Jan 08, 2016 13.19 13.35 13.13 13.35 2,570 +0.20(+1.52%)
Jan 07, 2016 13.10 13.15 13.06 13.15 7,845 +0.02(+0.15%)
Jan 06, 2016 13.02 13.13 13.00 13.13 10,535 +0.13(+1.00%)
Jan 05, 2016 12.93 13.07 12.90 13.00 6,197 -0.02(-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.