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 (%)
Jul 31, 2017 12.17 12.23 12.16 12.23 28,116 +0.06(+0.49%)
Jul 28, 2017 12.35 12.50 12.17 12.17 2,500 -0.15(-1.22%)
Jul 27, 2017 12.01 12.33 12.01 12.32 3,400 +0.32(+2.67%)
Jul 26, 2017 11.99 12.00 11.96 12.00 3,946 +0.00(+0.00%)
Jul 25, 2017 12.01 12.01 12.00 12.00 362 +0.00(+0.00%)
Jul 24, 2017 11.91 12.01 11.91 12.00 612 +0.09(+0.76%)
Jul 21, 2017 11.91 12.00 11.91 11.91 401 -0.09(-0.75%)
Jul 20, 2017 11.87 12.00 11.85 12.00 7,400 +0.00(+0.00%)
Jul 19, 2017 11.84 12.00 11.84 12.00 5,875 +0.28(+2.39%)
Jul 18, 2017 11.68 11.81 11.68 11.72 5,695 +0.07(+0.60%)
Jul 17, 2017 11.80 11.80 11.65 11.65 1,601 -0.08(-0.68%)
Jul 14, 2017 11.59 11.78 11.59 11.73 9,554 +0.18(+1.56%)
Jul 13, 2017 11.56 11.56 11.55 11.55 200 +0.05(+0.43%)
Jul 12, 2017 11.55 11.58 11.50 11.50 3,400 -0.06(-0.52%)
Jul 11, 2017 11.48 11.68 11.48 11.56 6,818 +0.33(+2.94%)
Jul 10, 2017 11.43 11.43 11.23 11.23 1,775 -0.02(-0.18%)
Jul 07, 2017 11.25 11.27 11.23 11.25 2,200 +0.00(+0.00%)
Jul 06, 2017 11.22 11.25 11.18 11.25 10,869 +0.04(+0.36%)
Jul 05, 2017 11.18 11.25 11.18 11.21 1,365 -0.03(-0.27%)
Jul 04, 2017 11.24 11.25 11.07 11.24 1,800 +0.17(+1.54%)
Jul 03, 2017 11.07 11.07 11.07 11.07 0 +0.00(+0.00%)
Jun 30, 2017 11.10 11.10 11.07 11.07 381 +0.08(+0.73%)
Jun 29, 2017 11.25 11.25 10.98 10.99 12,793 -0.42(-3.68%)
Jun 28, 2017 11.39 11.42 11.25 11.41 2,950 +0.14(+1.24%)
Jun 27, 2017 11.79 11.79 11.17 11.27 11,601 -0.34(-2.93%)
Jun 26, 2017 11.60 11.61 11.60 11.61 400 +0.01(+0.09%)
Jun 23, 2017 11.65 11.65 11.60 11.60 750 -0.10(-0.85%)
Jun 22, 2017 11.70 11.70 11.70 11.70 1,600 +0.05(+0.43%)
Jun 21, 2017 11.65 11.65 11.65 11.65 348 -0.05(-0.43%)
Jun 20, 2017 11.65 11.70 11.65 11.70 3,300 +0.02(+0.17%)
Jun 19, 2017 11.61 11.70 11.61 11.68 1,775 -0.02(-0.13%)
Jun 16, 2017 11.65 11.70 11.62 11.70 800 +0.13(+1.17%)
Jun 15, 2017 11.56 11.70 11.56 11.56 2,440 +0.01(+0.09%)
Jun 14, 2017 11.70 11.71 11.55 11.55 6,788 -0.23(-1.99%)
Jun 13, 2017 11.80 11.80 11.65 11.79 4,250 +0.04(+0.30%)
Jun 12, 2017 11.96 11.96 11.71 11.75 1,757 -0.25(-2.08%)
Jun 09, 2017 12.01 12.09 12.00 12.00 5,240 -0.10(-0.83%)
Jun 08, 2017 12.00 12.10 12.00 12.10 300 +0.10(+0.83%)
Jun 07, 2017 12.00 12.00 12.00 12.00 750 +0.06(+0.50%)
Jun 06, 2017 12.14 12.14 11.95 11.94 7,652 -0.23(-1.89%)
Jun 05, 2017 12.39 12.40 12.13 12.17 1,521 -0.15(-1.22%)
Jun 02, 2017 12.10 12.34 12.10 12.32 6,073 +0.22(+1.82%)
Jun 01, 2017 12.04 12.22 12.04 12.10 1,615 +0.09(+0.75%)
May 31, 2017 12.21 12.22 12.01 12.01 8,138 -0.26(-2.12%)
May 30, 2017 12.35 12.35 12.27 12.27 2,543 -0.08(-0.65%)
May 29, 2017 12.35 12.35 12.35 12.35 480 +0.00(+0.00%)
May 26, 2017 12.25 12.39 12.25 12.35 1,857 +0.14(+1.15%)
May 25, 2017 12.21 12.22 12.21 12.21 900 +0.04(+0.33%)
May 24, 2017 12.19 12.19 12.17 12.17 200 +0.12(+1.00%)
May 23, 2017 12.00 12.05 12.00 12.05 4,655 +0.04(+0.33%)
May 19, 2017 12.17 12.18 12.00 12.01 4,436 +0.06(+0.50%)
May 18, 2017 12.00 12.00 11.95 11.95 1,900 -0.12(-0.99%)
May 17, 2017 12.00 12.07 11.95 12.07 16,161 +0.07(+0.58%)
May 16, 2017 12.00 12.05 11.97 12.00 42,619 +0.00(+0.00%)
May 15, 2017 12.09 12.09 12.00 12.00 20,992 +0.00(+0.00%)
May 12, 2017 12.05 12.10 12.00 12.00 7,118 +0.00(+0.00%)
May 11, 2017 12.71 12.71 12.00 12.00 15,811 -0.77(-6.03%)
May 10, 2017 12.95 12.95 12.77 12.77 2,400 -0.13(-1.01%)
May 09, 2017 12.85 12.96 12.77 12.90 5,093 +0.05(+0.39%)
May 08, 2017 12.77 12.85 12.77 12.85 676 +0.05(+0.39%)
May 05, 2017 12.84 12.85 12.78 12.80 1,333 +0.06(+0.47%)
May 04, 2017 12.85 12.85 12.74 12.74 500 -0.12(-0.93%)
May 03, 2017 12.59 12.86 12.59 12.86 4,474 +0.26(+2.06%)
May 02, 2017 12.46 12.60 12.40 12.60 2,730 +0.23(+1.86%)
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.