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, 2013 19.78 19.79 19.68 19.79 1,973 +0.08(+0.41%)
Jul 30, 2013 19.55 19.71 19.55 19.71 3,160 +0.06(+0.31%)
Jul 29, 2013 19.65 19.75 19.65 19.65 2,262 -0.05(-0.25%)
Jul 26, 2013 19.84 19.84 19.70 19.70 1,321 -0.05(-0.25%)
Jul 25, 2013 19.90 19.90 19.75 19.75 1,504 -0.11(-0.55%)
Jul 24, 2013 19.75 19.94 19.75 19.86 7,812 +0.11(+0.56%)
Jul 23, 2013 19.89 19.89 19.75 19.75 751 -0.10(-0.50%)
Jul 22, 2013 19.99 19.99 19.75 19.85 126,605 -0.07(-0.35%)
Jul 19, 2013 19.92 19.92 19.92 19.92 942 -0.02(-0.10%)
Jul 18, 2013 19.85 20.10 19.80 19.94 19,307 -0.04(-0.20%)
Jul 17, 2013 20.00 20.10 19.95 19.98 2,533 +0.03(+0.15%)
Jul 16, 2013 19.86 20.00 19.85 19.95 4,178 +0.09(+0.45%)
Jul 15, 2013 20.00 20.00 19.86 19.86 1,944 -0.27(-1.34%)
Jul 12, 2013 20.00 20.13 20.00 20.13 3,800 +0.13(+0.65%)
Jul 11, 2013 19.91 20.00 19.91 20.00 1,074 +0.15(+0.76%)
Jul 10, 2013 19.70 19.85 19.70 19.85 1,376 +0.15(+0.76%)
Jul 09, 2013 19.70 19.90 19.61 19.70 3,542 -0.05(-0.25%)
Jul 08, 2013 19.70 19.81 19.70 19.75 10,420 +0.10(+0.51%)
Jul 05, 2013 19.70 19.71 19.65 19.65 3,165 -0.07(-0.35%)
Jul 04, 2013 19.71 19.72 19.71 19.72 260 -0.13(-0.65%)
Jul 03, 2013 19.85 19.85 19.85 19.85 2,421 +0.00(+0.00%)
Jul 02, 2013 19.85 19.85 19.85 19.85 3,500 -0.06(-0.30%)
Jun 28, 2013 19.91 19.91 19.91 0 +0.11(+0.56%)
Jun 26, 2013 19.79 19.80 19.66 19.80 2,137 -0.05(-0.25%)
Jun 25, 2013 20.00 20.00 19.83 19.85 5,221 +0.01(+0.05%)
Jun 24, 2013 19.70 19.84 19.70 19.84 13,814 +0.08(+0.40%)
Jun 21, 2013 19.70 19.76 19.70 19.76 68,291 +0.05(+0.25%)
Jun 20, 2013 19.51 19.75 19.51 19.71 1,702 +0.21(+1.08%)
Jun 19, 2013 19.20 19.50 19.07 19.50 3,378 +0.36(+1.88%)
Jun 18, 2013 19.06 19.17 19.06 19.14 4,442 +0.07(+0.37%)
Jun 17, 2013 19.15 19.15 19.06 19.07 2,460 +0.02(+0.10%)
Jun 14, 2013 19.13 19.13 19.05 19.05 1,930 +0.00(+0.00%)
Jun 13, 2013 19.05 19.06 19.05 19.05 2,764 +0.00(+0.00%)
Jun 12, 2013 19.16 19.16 19.05 19.05 567 +0.00(+0.00%)
Jun 11, 2013 19.05 19.05 19.05 19.05 1,154 +0.00(+0.00%)
Jun 10, 2013 19.05 19.07 19.05 19.05 1,794 +0.00(+0.00%)
Jun 07, 2013 19.14 19.14 19.01 19.05 63,656 -0.09(-0.47%)
Jun 06, 2013 18.90 19.14 18.90 19.14 8,315 +0.29(+1.54%)
Jun 05, 2013 18.85 19.00 18.85 18.85 2,988 +0.00(+0.00%)
Jun 04, 2013 18.70 18.85 18.70 18.85 2,620 +0.21(+1.13%)
Jun 03, 2013 18.88 18.88 18.50 18.64 32,382 -0.36(-1.89%)
May 31, 2013 18.89 19.00 18.89 19.00 9,190 +0.12(+0.64%)
May 30, 2013 19.05 19.09 18.85 18.88 58,329 -0.19(-1.00%)
May 29, 2013 19.30 19.30 19.07 19.07 7,700 -0.23(-1.19%)
May 28, 2013 19.31 19.36 19.30 19.30 6,820 -0.05(-0.26%)
May 27, 2013 19.53 19.53 19.35 19.35 2,585 +0.05(+0.26%)
May 24, 2013 19.55 19.59 19.30 19.30 5,539 -0.40(-2.03%)
May 23, 2013 19.79 19.79 19.56 19.70 6,120 -0.07(-0.35%)
May 22, 2013 19.90 19.90 19.77 19.77 35,031 -0.13(-0.65%)
May 21, 2013 19.89 20.00 19.76 19.90 9,395 +0.20(+1.02%)
May 17, 2013 19.70 19.70 19.70 0 -0.15(-0.76%)
May 16, 2013 19.75 19.85 19.75 19.85 8,560 +0.07(+0.35%)
May 15, 2013 19.64 19.80 19.64 19.78 11,068 -0.27(-1.35%)
May 13, 2013 20.50 20.50 19.95 20.05 11,543 -0.45(-2.20%)
May 10, 2013 20.31 20.50 20.30 20.50 3,446 +0.00(+0.00%)
May 09, 2013 20.52 20.52 20.37 20.50 11,298 +0.09(+0.44%)
May 08, 2013 20.46 20.47 20.41 20.41 600 +0.01(+0.05%)
May 07, 2013 20.34 20.40 20.21 20.40 11,603 +0.15(+0.74%)
May 06, 2013 20.15 20.25 20.15 20.25 2,967 +0.20(+1.00%)
May 03, 2013 20.10 20.10 20.05 20.05 553 -0.19(-0.94%)
May 02, 2013 20.00 20.25 20.00 20.24 1,688 +0.24(+1.20%)
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.