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 29, 2016 11.30 11.30 11.30 0 -0.20(-1.74%)
Jul 28, 2016 11.49 11.50 11.26 11.50 6,717 +0.24(+2.13%)
Jul 27, 2016 11.50 11.52 11.26 11.26 4,336 -0.34(-2.93%)
Jul 26, 2016 11.60 11.60 11.50 11.60 524 -0.31(-2.60%)
Jul 25, 2016 11.99 12.17 11.90 11.91 7,448 -0.10(-0.83%)
Jul 22, 2016 11.98 12.01 11.97 12.01 3,136 +0.01(+0.08%)
Jul 21, 2016 11.58 12.00 11.58 12.00 13,415 +0.49(+4.26%)
Jul 20, 2016 11.42 11.51 11.42 11.51 2,454 +0.01(+0.09%)
Jul 19, 2016 11.46 11.53 11.41 11.50 7,450 +0.00(+0.00%)
Jul 18, 2016 11.46 11.50 11.42 11.50 4,210 -0.02(-0.17%)
Jul 15, 2016 11.31 11.52 11.30 11.52 6,184 +0.09(+0.79%)
Jul 14, 2016 11.33 11.43 11.30 11.43 9,373 +0.11(+0.97%)
Jul 13, 2016 11.52 11.52 11.30 11.32 1,118 -0.18(-1.57%)
Jul 12, 2016 11.21 11.50 11.20 11.50 7,852 +0.24(+2.13%)
Jul 11, 2016 11.24 11.28 11.20 11.26 2,852 -0.02(-0.18%)
Jul 08, 2016 11.29 11.06 11.28 3,609 +0.22(+1.99%)
Jul 07, 2016 11.16 11.16 10.99 11.06 811 -0.30(-2.64%)
Jul 05, 2016 11.04 11.36 11.04 11.36 675 -0.06(-0.53%)
Jul 04, 2016 11.26 11.42 11.16 11.42 969 +0.16(+1.42%)
Jun 30, 2016 11.26 11.26 11.26 0 -0.07(-0.62%)
Jun 29, 2016 11.10 11.33 11.10 11.33 889 +0.19(+1.71%)
Jun 28, 2016 11.21 11.21 11.10 11.14 1,312 -0.11(-0.98%)
Jun 27, 2016 11.64 11.64 11.25 11.25 400 -0.01(-0.09%)
Jun 24, 2016 11.21 11.27 11.15 11.26 2,687 -0.04(-0.35%)
Jun 23, 2016 11.66 11.71 11.30 11.30 4,666 -0.40(-3.46%)
Jun 22, 2016 11.67 11.74 11.67 11.71 314 -0.04(-0.38%)
Jun 21, 2016 11.70 11.78 11.70 11.75 6,800 +0.05(+0.43%)
Jun 20, 2016 11.80 11.80 11.69 11.70 12,300 -0.13(-1.10%)
Jun 17, 2016 11.70 11.83 11.70 11.83 555 +0.00(+0.00%)
Jun 16, 2016 11.75 11.88 11.70 11.83 1,064 +0.08(+0.68%)
Jun 15, 2016 11.80 12.00 11.75 11.75 2,900 +0.10(+0.86%)
Jun 14, 2016 11.51 11.65 11.46 11.65 17,543 +0.14(+1.22%)
Jun 13, 2016 11.51 11.74 11.41 11.51 2,735 -0.14(-1.20%)
Jun 10, 2016 11.85 11.88 11.58 11.65 14,223 -0.20(-1.69%)
Jun 09, 2016 11.85 12.18 11.63 11.85 19,507 -0.14(-1.17%)
Jun 08, 2016 11.80 12.20 11.80 11.99 10,192 +0.19(+1.61%)
Jun 07, 2016 11.60 11.80 11.55 11.80 8,068 +0.12(+1.03%)
Jun 06, 2016 11.90 11.90 11.68 11.68 1,365 +0.03(+0.26%)
Jun 03, 2016 11.43 11.95 11.43 11.65 12,210 -0.08(-0.68%)
Jun 02, 2016 11.59 11.73 11.52 11.73 6,746 +0.13(+1.12%)
Jun 01, 2016 11.58 11.67 11.56 11.60 18,267 -0.10(-0.85%)
May 31, 2016 11.30 11.71 11.30 11.70 2,075 +0.34(+2.99%)
May 30, 2016 11.34 11.50 11.34 11.36 3,298 +0.19(+1.70%)
May 27, 2016 11.24 11.24 11.15 11.17 2,448 -0.13(-1.15%)
May 26, 2016 11.52 11.55 11.30 11.30 2,629 -0.15(-1.31%)
May 25, 2016 11.43 11.51 11.43 11.45 2,325 +0.10(+0.88%)
May 24, 2016 11.33 11.35 11.11 11.35 10,450 +0.02(+0.18%)
May 20, 2016 11.33 11.33 11.33 0 +0.00(+0.00%)
May 19, 2016 11.20 11.45 11.20 11.33 3,500 -0.07(-0.61%)
May 18, 2016 11.20 11.40 11.20 11.40 800 +0.19(+1.69%)
May 17, 2016 11.07 11.21 11.00 11.21 5,398 +0.02(+0.18%)
May 16, 2016 11.32 11.35 11.15 11.19 2,766 -0.28(-2.44%)
May 13, 2016 11.20 11.47 11.19 11.47 8,900 +0.28(+2.50%)
May 12, 2016 11.24 11.24 10.85 11.19 6,540 +0.05(+0.45%)
May 11, 2016 11.15 11.15 11.12 11.14 412 -0.05(-0.45%)
May 10, 2016 11.23 11.25 10.90 11.19 11,100 +0.15(+1.36%)
May 09, 2016 10.93 11.05 10.90 11.04 1,553 +0.04(+0.36%)
May 06, 2016 11.07 11.30 10.92 11.00 13,400 -0.09(-0.81%)
May 05, 2016 11.08 11.09 11.05 11.09 2,800 +0.13(+1.19%)
May 04, 2016 11.08 11.09 10.93 10.96 37,530 -0.10(-0.90%)
May 03, 2016 11.30 11.30 11.06 11.06 7,527 -0.43(-3.74%)
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.