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 (%)
May 28, 2020 7.300 7.300 7.300 0 -0.19(-2.54%)
May 27, 2020 7.330 7.590 7.210 7.490 12,424 +0.03(+0.40%)
May 26, 2020 6.990 7.460 6.800 7.460 34,360 +0.68(+10.03%)
May 25, 2020 6.860 6.900 6.780 6.780 2,795 -0.23(-3.28%)
May 22, 2020 7.090 7.100 7.010 7.010 1,838 +0.01(+0.14%)
May 21, 2020 6.950 7.100 6.900 7.000 14,000 -0.10(-1.41%)
May 20, 2020 6.500 7.100 6.500 7.100 18,803 +0.31(+4.57%)
May 19, 2020 6.460 6.840 6.410 6.790 8,206 +0.39(+6.09%)
May 15, 2020 6.400 6.400 6.400 0 +0.68(+11.89%)
May 14, 2020 5.650 6.040 5.640 5.720 19,561 +0.05(+0.88%)
May 13, 2020 6.050 6.050 5.670 5.670 12,869 -0.43(-7.05%)
May 12, 2020 6.400 6.400 6.100 6.100 20,800 -0.26(-4.09%)
May 11, 2020 6.800 6.800 6.360 6.360 8,550 -0.45(-6.61%)
May 08, 2020 6.880 6.880 6.460 6.810 14,258 +0.08(+1.19%)
May 07, 2020 6.180 6.940 6.170 6.730 14,500 +0.68(+11.24%)
May 06, 2020 5.870 6.060 5.850 6.050 4,600 +0.22(+3.77%)
May 05, 2020 5.710 5.870 5.710 5.830 7,800 +0.15(+2.64%)
May 04, 2020 5.710 6.400 5.670 5.680 53,025 -0.21(-3.57%)
May 01, 2020 6.230 6.230 5.890 5.890 11,972 -0.36(-5.76%)
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%)
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.