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, 2018 13.96 13.96 13.21 13.21 10,653 -0.54(-3.93%)
Apr 27, 2018 14.14 14.14 13.75 13.75 5,838 -0.09(-0.65%)
Apr 26, 2018 14.25 14.40 13.78 13.84 4,219 -0.36(-2.54%)
Apr 25, 2018 14.14 14.40 14.14 14.20 38,150 +0.05(+0.35%)
Apr 24, 2018 14.00 14.15 14.00 14.15 1,100 +0.15(+1.07%)
Apr 23, 2018 14.10 14.25 13.80 14.00 9,013 -0.09(-0.64%)
Apr 20, 2018 14.14 14.14 13.52 14.09 3,000 +0.29(+2.10%)
Apr 19, 2018 14.00 14.00 13.80 13.80 650 -0.30(-2.13%)
Apr 18, 2018 14.03 14.20 14.02 14.10 1,629 +0.10(+0.71%)
Apr 17, 2018 14.41 14.41 14.00 14.00 2,990 -0.40(-2.78%)
Apr 16, 2018 14.02 14.28 14.02 14.40 3,293 +0.30(+2.13%)
Apr 12, 2018 14.10 14.10 14.10 50 +0.20(+1.44%)
Apr 11, 2018 14.02 14.10 13.90 13.90 1,957 -0.19(-1.35%)
Apr 10, 2018 13.80 14.09 13.80 14.09 5,757 +0.29(+2.10%)
Apr 09, 2018 13.82 14.10 13.70 13.80 4,255 +0.15(+1.10%)
Apr 06, 2018 13.42 13.65 13.42 13.65 2,866 +0.15(+1.11%)
Apr 05, 2018 13.50 13.50 13.50 13.50 4,554 +0.19(+1.43%)
Apr 04, 2018 13.10 13.59 13.10 13.31 4,510 +0.21(+1.60%)
Apr 03, 2018 13.35 13.40 13.10 13.10 5,491 +0.05(+0.38%)
Apr 02, 2018 13.96 13.96 13.05 13.05 7,473 -0.66(-4.81%)
Mar 29, 2018 13.71 13.71 13.71 0 -0.41(-2.90%)
Mar 28, 2018 14.35 14.35 14.12 14.12 1,200 -0.23(-1.60%)
Mar 27, 2018 14.37 14.46 14.29 14.35 6,177 +0.06(+0.42%)
Mar 26, 2018 14.10 14.37 14.09 14.29 2,773 +0.19(+1.35%)
Mar 23, 2018 14.00 14.10 13.93 14.10 6,342 +0.10(+0.71%)
Mar 22, 2018 14.11 14.11 13.68 14.00 2,777 -0.10(-0.71%)
Mar 21, 2018 14.51 14.78 13.86 14.10 14,463 -0.28(-1.95%)
Mar 20, 2018 14.41 14.41 14.30 14.38 9,889 -0.06(-0.42%)
Mar 19, 2018 14.76 14.94 14.44 14.44 3,946 +0.03(+0.21%)
Mar 16, 2018 14.40 14.72 14.33 14.41 7,482 +0.16(+1.12%)
Mar 15, 2018 14.40 14.52 14.25 14.25 9,983 -0.25(-1.72%)
Mar 14, 2018 14.44 14.50 14.43 14.50 3,762 +0.14(+0.97%)
Mar 13, 2018 14.18 14.49 14.18 14.36 2,629 +0.10(+0.70%)
Mar 12, 2018 14.20 14.26 14.15 14.26 2,590 -0.02(-0.14%)
Mar 09, 2018 14.20 14.39 14.20 14.28 12,157 +0.08(+0.56%)
Mar 08, 2018 14.19 14.25 14.15 14.20 11,000 +0.05(+0.35%)
Mar 07, 2018 14.33 14.33 14.15 14.15 920 -0.15(-1.05%)
Mar 06, 2018 14.30 14.30 14.05 14.30 6,180 +0.03(+0.21%)
Mar 05, 2018 14.39 14.39 14.23 14.27 3,766 -0.12(-0.83%)
Mar 02, 2018 14.63 14.63 14.38 14.39 4,314 -0.04(-0.28%)
Mar 01, 2018 14.35 14.45 14.35 14.43 3,357 +0.13(+0.91%)
Feb 28, 2018 14.23 14.30 14.22 14.30 2,314 +0.18(+1.27%)
Feb 27, 2018 14.33 14.33 14.12 14.12 940 -0.08(-0.56%)
Feb 26, 2018 14.33 14.35 14.15 14.20 1,716 +0.06(+0.42%)
Feb 23, 2018 14.20 14.20 14.10 14.14 2,080 -0.06(-0.42%)
Feb 22, 2018 14.34 14.34 14.10 14.20 5,781 +0.00(+0.00%)
Feb 21, 2018 13.80 14.20 13.80 14.20 8,618 +0.21(+1.50%)
Feb 20, 2018 14.49 14.49 13.98 13.99 1,087 -0.03(-0.21%)
Feb 16, 2018 14.02 14.02 14.02 0 -0.26(-1.82%)
Feb 15, 2018 14.35 14.35 14.05 14.28 573 -0.07(-0.49%)
Feb 14, 2018 14.35 14.35 14.35 14.35 406 +0.24(+1.70%)
Feb 13, 2018 14.11 14.11 14.11 14.11 1,506 -0.29(-2.01%)
Feb 12, 2018 14.58 14.58 14.21 14.40 9,326 +0.40(+2.86%)
Feb 09, 2018 14.18 14.18 13.55 14.00 4,635 +0.31(+2.26%)
Feb 08, 2018 13.81 13.81 13.52 13.69 10,301 -0.01(-0.07%)
Feb 07, 2018 14.20 14.20 13.70 13.70 7,356 -0.54(-3.79%)
Feb 06, 2018 14.52 14.52 13.99 14.24 2,335 +0.26(+1.86%)
Feb 05, 2018 13.77 14.00 13.77 13.98 3,328 -0.22(-1.55%)
Feb 02, 2018 14.35 14.40 13.81 14.20 4,512 -0.15(-1.05%)
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.