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, 2014 21.78 21.80 21.51 21.51 8,367 -0.51(-2.32%)
Apr 29, 2014 22.25 22.34 22.02 22.02 5,944 -0.17(-0.77%)
Apr 28, 2014 22.31 22.31 22.10 22.19 3,394 -0.01(-0.05%)
Apr 25, 2014 22.28 22.50 22.20 22.20 6,097 -0.19(-0.85%)
Apr 24, 2014 22.04 22.39 22.04 22.39 5,404 +0.09(+0.40%)
Apr 23, 2014 22.45 22.50 22.07 22.30 4,920 -0.15(-0.67%)
Apr 22, 2014 22.40 22.53 22.40 22.45 17,200 +0.05(+0.22%)
Apr 21, 2014 22.57 22.57 22.40 22.40 2,911 -0.19(-0.84%)
Apr 17, 2014 22.59 22.59 22.59 0 +0.16(+0.74%)
Apr 16, 2014 22.40 22.54 22.38 22.43 1,664 +0.03(+0.11%)
Apr 15, 2014 22.14 22.40 22.14 22.40 1,180 +0.25(+1.13%)
Apr 14, 2014 22.39 22.40 22.15 22.15 4,873 +0.00(+0.00%)
Apr 11, 2014 22.12 22.24 22.10 22.15 2,877 +0.05(+0.23%)
Apr 10, 2014 22.35 22.35 22.00 22.10 3,030 -0.30(-1.34%)
Apr 09, 2014 21.74 22.40 21.73 22.40 9,702 +0.76(+3.51%)
Apr 08, 2014 21.41 21.64 21.41 21.64 1,102 +0.14(+0.65%)
Apr 07, 2014 21.32 21.50 21.24 21.50 6,710 -0.01(-0.05%)
Apr 04, 2014 21.68 21.68 21.50 21.51 6,918 +0.01(+0.05%)
Apr 03, 2014 22.00 22.00 21.40 21.50 10,119 -0.55(-2.49%)
Apr 02, 2014 22.27 22.37 22.00 22.05 0 -0.22(-0.99%)
Apr 01, 2014 22.40 22.57 22.27 22.27 2,758 -0.06(-0.27%)
Mar 31, 2014 22.62 22.62 22.30 22.33 4,686 -0.29(-1.28%)
Mar 28, 2014 22.80 22.85 22.55 22.62 5,672 -0.08(-0.35%)
Mar 27, 2014 22.89 23.24 22.30 22.70 7,356 -0.10(-0.44%)
Mar 26, 2014 22.06 22.80 22.06 22.80 10,196 +0.85(+3.87%)
Mar 25, 2014 21.87 22.00 21.87 21.95 12,823 +0.14(+0.64%)
Mar 24, 2014 21.98 21.98 21.65 21.81 11,657 +0.06(+0.28%)
Mar 21, 2014 21.80 21.88 21.50 21.75 10,576 -0.10(-0.46%)
Mar 20, 2014 21.68 22.18 21.68 21.85 124,651 +0.17(+0.78%)
Mar 19, 2014 23.05 23.05 21.54 21.68 22,896 -1.37(-5.94%)
Mar 18, 2014 23.11 23.16 23.05 23.05 8,195 -0.05(-0.22%)
Mar 17, 2014 23.77 23.93 23.10 23.10 9,400 -0.93(-3.87%)
Mar 14, 2014 24.13 24.13 23.96 24.03 4,210 +0.02(+0.08%)
Mar 13, 2014 23.72 24.01 23.69 24.01 4,531 +0.01(+0.04%)
Mar 12, 2014 23.95 24.00 23.77 24.00 2,425 +0.00(+0.00%)
Mar 11, 2014 23.74 24.02 23.40 24.00 6,720 +0.22(+0.93%)
Mar 10, 2014 24.10 24.10 23.02 23.78 12,816 -0.23(-0.96%)
Mar 07, 2014 24.01 24.05 23.58 24.01 13,113 -0.08(-0.33%)
Mar 06, 2014 24.07 24.09 24.00 24.09 5,661 +0.02(+0.08%)
Mar 05, 2014 24.12 24.16 24.00 24.07 4,847 +0.06(+0.25%)
Mar 04, 2014 24.10 24.10 24.00 24.01 16,672 -0.04(-0.17%)
Mar 03, 2014 23.95 24.07 23.91 24.05 9,915 -0.02(-0.08%)
Feb 28, 2014 24.09 24.10 24.00 24.07 5,346 +0.07(+0.29%)
Feb 27, 2014 23.90 24.04 23.60 24.00 14,325 -0.05(-0.21%)
Feb 26, 2014 24.23 24.23 24.00 24.05 6,530 +0.01(+0.04%)
Feb 25, 2014 24.10 24.10 24.00 24.04 3,919 -0.02(-0.08%)
Feb 24, 2014 24.11 24.27 23.94 24.06 16,284 -0.21(-0.87%)
Feb 21, 2014 24.14 24.29 23.91 24.27 57,789 +0.27(+1.12%)
Feb 20, 2014 24.08 24.25 24.00 24.00 4,719 -0.06(-0.25%)
Feb 19, 2014 23.82 24.16 23.81 24.06 11,980 -0.18(-0.74%)
Feb 18, 2014 23.96 24.25 23.96 24.24 8,746 +0.24(+1.00%)
Feb 14, 2014 24.00 24.00 24.00 0 -0.10(-0.41%)
Feb 13, 2014 24.27 24.30 24.00 24.10 3,572 -0.10(-0.41%)
Feb 12, 2014 24.22 24.22 24.16 24.20 3,497 +0.00(+0.00%)
Feb 11, 2014 24.27 24.50 24.13 24.20 40,576 +0.07(+0.29%)
Feb 10, 2014 24.14 24.38 24.06 24.13 10,953 +0.11(+0.46%)
Feb 07, 2014 23.88 24.04 23.80 24.02 46,944 +0.21(+0.88%)
Feb 06, 2014 23.78 23.88 23.70 23.81 3,975 +0.07(+0.29%)
Feb 05, 2014 23.99 24.00 23.74 23.74 5,107 -0.11(-0.46%)
Feb 04, 2014 23.75 23.87 23.67 23.85 40,491 +0.25(+1.06%)
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.