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 (%)
Aug 31, 2011 16.00 16.15 16.00 16.15 1,757 +0.15(+0.94%)
Aug 30, 2011 16.02 16.03 16.00 16.00 3,067 -0.15(-0.93%)
Aug 29, 2011 16.20 16.20 16.15 16.15 4,796 +0.14(+0.87%)
Aug 26, 2011 16.13 16.28 16.00 16.01 6,884 +0.01(+0.06%)
Aug 25, 2011 16.60 16.60 15.99 16.00 70,251 -0.60(-3.61%)
Aug 24, 2011 16.78 16.78 16.60 16.60 7,696 +0.05(+0.30%)
Aug 23, 2011 16.11 16.55 16.11 16.55 2,447 +0.37(+2.29%)
Aug 22, 2011 16.50 16.50 16.10 16.18 2,712 -0.62(-3.69%)
Aug 19, 2011 16.11 16.80 16.11 16.80 4,011 +0.30(+1.82%)
Aug 18, 2011 16.40 16.80 16.25 16.50 3,309 +0.00(+0.00%)
Aug 17, 2011 16.40 16.75 16.40 16.50 128,155 +0.09(+0.55%)
Aug 16, 2011 16.50 16.69 16.33 16.41 5,488 -0.24(-1.44%)
Aug 15, 2011 16.50 16.70 16.50 16.65 1,120 +0.15(+0.91%)
Aug 12, 2011 16.25 16.80 16.25 16.50 3,771 +0.49(+3.06%)
Aug 11, 2011 15.95 17.25 15.95 16.01 34,331 +0.01(+0.06%)
Aug 10, 2011 16.23 16.23 15.90 16.00 14,914 +0.25(+1.59%)
Aug 09, 2011 15.05 15.79 15.00 15.75 19,345 +0.75(+5.00%)
Aug 08, 2011 14.66 15.55 14.65 15.00 76,321 -0.20(-1.32%)
Aug 05, 2011 15.15 15.39 15.15 15.20 13,028 +0.05(+0.33%)
Aug 04, 2011 16.20 16.20 15.02 15.15 19,016 -1.15(-7.06%)
Aug 03, 2011 16.55 16.55 16.15 16.30 3,216 -0.20(-1.21%)
Aug 02, 2011 16.56 17.44 16.40 16.50 30,410 +0.00(+0.00%)
Jul 29, 2011 16.66 16.66 16.50 16.50 2,485 -0.12(-0.72%)
Jul 28, 2011 16.63 16.63 16.51 16.62 2,097 +0.00(+0.00%)
Jul 27, 2011 16.81 16.94 16.61 16.62 1,924 -0.39(-2.29%)
Jul 26, 2011 16.63 17.01 16.52 17.01 3,622 +0.25(+1.49%)
Jul 25, 2011 16.46 17.18 16.46 16.76 4,392 +0.14(+0.84%)
Jul 22, 2011 16.95 16.95 16.45 16.62 18,622 -0.38(-2.24%)
Jul 21, 2011 17.10 17.10 17.00 17.00 735 -0.30(-1.73%)
Jul 20, 2011 17.65 17.65 17.04 17.30 5,090 -0.49(-2.75%)
Jul 19, 2011 17.70 17.79 17.65 17.79 3,181 +0.04(+0.23%)
Jul 18, 2011 17.69 17.75 17.51 17.75 3,784 +0.10(+0.57%)
Jul 15, 2011 17.60 17.77 17.60 17.65 51,670 +0.05(+0.28%)
Jul 14, 2011 17.55 17.60 17.25 17.60 2,210 +0.10(+0.57%)
Jul 13, 2011 17.50 17.50 17.50 17.50 29,646 +0.00(+0.00%)
Jul 12, 2011 17.46 17.55 17.37 17.50 5,841 +0.06(+0.34%)
Jul 11, 2011 17.27 17.44 17.02 17.44 5,855 +0.04(+0.23%)
Jul 08, 2011 17.45 17.50 17.40 17.40 2,454 -0.09(-0.51%)
Jul 07, 2011 17.42 17.49 17.28 17.49 4,188 +0.24(+1.39%)
Jul 06, 2011 17.11 17.25 17.00 17.25 28,574 +0.25(+1.47%)
Jul 05, 2011 17.00 17.00 17.00 17.00 12,066 +0.00(+0.00%)
Jul 04, 2011 17.00 17.00 17.00 17.00 14,049 +0.00(+0.00%)
Jun 30, 2011 16.37 17.00 16.37 17.00 8,255 +0.67(+4.10%)
Jun 29, 2011 17.17 17.25 16.33 16.33 4,109 -1.17(-6.69%)
Jun 28, 2011 17.30 17.50 16.76 17.50 10,238 +0.30(+1.74%)
Jun 27, 2011 16.87 17.20 16.87 17.20 21,586 +0.40(+2.38%)
Jun 24, 2011 17.00 17.00 16.70 16.80 11,382 -0.20(-1.18%)
Jun 23, 2011 16.10 17.00 16.02 17.00 10,541 +0.23(+1.37%)
Jun 22, 2011 15.87 16.89 15.87 16.77 9,342 +0.77(+4.81%)
Jun 21, 2011 15.07 16.00 15.07 16.00 11,719 +0.76(+4.99%)
Jun 20, 2011 15.25 15.24 14.80 15.24 42,843 +0.05(+0.33%)
Jun 17, 2011 15.80 15.99 15.19 15.19 4,840 -0.61(-3.86%)
Jun 16, 2011 16.12 16.12 15.80 15.80 4,823 -0.60(-3.66%)
Jun 15, 2011 16.40 16.40 16.40 16.40 152 +0.00(+0.00%)
Jun 14, 2011 15.80 16.50 15.80 16.40 12,686 +0.60(+3.80%)
Jun 13, 2011 16.30 16.30 15.80 15.80 3,203 -0.30(-1.86%)
Jun 10, 2011 16.26 16.26 16.10 16.10 2,226 -0.35(-2.13%)
Jun 09, 2011 16.49 16.50 16.45 16.45 109,881 -0.05(-0.30%)
Jun 08, 2011 16.88 16.88 16.50 16.50 4,515 -0.38(-2.25%)
Jun 07, 2011 16.81 16.88 16.75 16.88 1,245 -0.02(-0.12%)
Jun 06, 2011 16.90 16.90 16.90 16.90 4,583 -0.10(-0.59%)
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.