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 (%)
Apr 30, 2020 6.060 6.250 6.060 6.250 1,910 +0.05(+0.81%)
Apr 29, 2020 5.600 6.250 5.560 6.200 11,550 +0.60(+10.71%)
Apr 28, 2020 5.570 5.700 5.550 5.600 12,305 +0.05(+0.90%)
Apr 27, 2020 5.580 5.740 5.540 5.550 12,026 -0.20(-3.48%)
Apr 24, 2020 5.600 5.800 5.550 5.750 7,000 +0.21(+3.79%)
Apr 23, 2020 5.770 5.940 5.540 5.540 13,427 -0.11(-1.95%)
Apr 22, 2020 5.900 5.900 5.650 5.650 1,800 -0.16(-2.75%)
Apr 21, 2020 5.830 6.000 5.800 5.810 5,712 -0.04(-0.68%)
Apr 20, 2020 5.850 5.990 5.820 5.850 1,745 -0.05(-0.85%)
Apr 17, 2020 5.900 5.900 5.750 5.900 6,575 +0.00(+0.00%)
Apr 16, 2020 5.900 5.900 5.350 5.900 14,150 +0.01(+0.17%)
Apr 15, 2020 6.180 6.180 5.860 5.890 8,640 -0.29(-4.69%)
Apr 14, 2020 6.340 6.500 6.180 6.180 3,700 -0.06(-0.96%)
Apr 13, 2020 6.340 6.340 6.200 6.240 2,845 -0.11(-1.73%)
Apr 09, 2020 6.350 6.350 6.350 0 +0.15(+2.42%)
Apr 08, 2020 6.250 6.250 6.200 6.200 1,400 +0.11(+1.81%)
Apr 07, 2020 6.200 6.200 6.090 6.090 671 -0.11(-1.77%)
Apr 06, 2020 6.350 6.740 6.180 6.200 5,748 -0.14(-2.21%)
Apr 03, 2020 6.480 6.500 6.340 6.340 8,025 -0.15(-2.31%)
Apr 02, 2020 5.810 6.490 5.810 6.490 11,863 +0.50(+8.35%)
Apr 01, 2020 5.740 6.000 5.730 5.990 7,825 +0.24(+4.17%)
Mar 31, 2020 5.740 5.800 5.740 5.750 24,369 +0.04(+0.70%)
Mar 30, 2020 5.700 5.710 5.600 5.710 50,019 +0.00(+0.00%)
Mar 27, 2020 5.790 5.800 5.700 5.710 13,580 -0.01(-0.17%)
Mar 26, 2020 5.750 5.760 5.720 5.720 370,745 +0.11(+1.96%)
Mar 25, 2020 5.750 5.750 5.610 5.610 7,600 -0.14(-2.43%)
Mar 24, 2020 5.490 5.760 5.490 5.750 11,497 +0.32(+5.89%)
Mar 23, 2020 5.650 5.700 5.390 5.430 112,847 -0.22(-3.89%)
Mar 20, 2020 5.260 5.660 5.260 5.650 21,854 +0.16(+2.91%)
Mar 19, 2020 5.350 5.660 5.040 5.490 9,513 +0.42(+8.28%)
Mar 18, 2020 5.660 5.660 4.730 5.070 29,664 -0.59(-10.42%)
Mar 17, 2020 5.700 5.800 5.490 5.660 38,240 -0.13(-2.25%)
Mar 16, 2020 5.790 5.910 5.700 5.790 15,470 -0.12(-2.03%)
Mar 13, 2020 6.000 6.000 5.610 5.910 18,193 +0.60(+11.30%)
Mar 12, 2020 6.690 6.690 4.980 5.310 42,102 -1.38(-20.63%)
Mar 11, 2020 6.980 6.980 6.690 6.690 17,100 -0.31(-4.43%)
Mar 10, 2020 7.090 7.280 6.950 7.000 31,960 -0.03(-0.43%)
Mar 09, 2020 7.270 7.370 7.030 7.030 10,654 -0.38(-5.13%)
Mar 06, 2020 7.800 7.800 7.030 7.410 5,809 -0.29(-3.77%)
Mar 05, 2020 8.240 8.240 7.700 7.700 9,030 -0.20(-2.53%)
Mar 04, 2020 7.830 8.000 7.820 7.900 6,601 +0.06(+0.77%)
Mar 03, 2020 8.750 8.760 7.810 7.840 5,956 -0.31(-3.80%)
Mar 02, 2020 8.200 8.280 8.150 8.150 6,131 +0.16(+2.00%)
Feb 28, 2020 8.020 8.020 7.720 7.990 15,058 -0.04(-0.50%)
Feb 27, 2020 7.010 8.050 7.010 8.030 9,625 -0.28(-3.37%)
Feb 26, 2020 8.210 8.440 8.210 8.310 8,372 +0.02(+0.24%)
Feb 25, 2020 8.300 8.300 8.280 8.290 13,900 -0.06(-0.72%)
Feb 24, 2020 8.250 8.350 8.160 8.350 13,316 -0.30(-3.47%)
Feb 21, 2020 8.610 8.650 8.610 8.650 856 -0.12(-1.37%)
Feb 20, 2020 8.670 8.770 8.600 8.770 3,727 +0.08(+0.92%)
Feb 19, 2020 8.600 8.750 8.600 8.690 6,800 +0.06(+0.70%)
Feb 18, 2020 8.660 8.710 8.560 8.630 12,565 -0.07(-0.80%)
Feb 14, 2020 8.700 8.700 8.700 0 -0.05(-0.57%)
Feb 13, 2020 8.760 8.760 8.740 8.750 3,114 -0.01(-0.11%)
Feb 12, 2020 8.660 8.760 8.660 8.760 735 +0.02(+0.23%)
Feb 11, 2020 8.670 8.790 8.670 8.740 1,950 -0.02(-0.23%)
Feb 10, 2020 8.850 8.850 8.760 8.760 300 +0.02(+0.23%)
Feb 07, 2020 8.770 8.930 8.650 8.740 21,908 -0.05(-0.57%)
Feb 06, 2020 8.750 8.790 8.690 8.790 3,695 +0.03(+0.34%)
Feb 05, 2020 8.830 8.900 8.700 8.760 4,384 -0.02(-0.23%)
Feb 04, 2020 8.800 8.800 8.750 8.780 699 +0.03(+0.34%)
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.