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, 2020 8.220 8.440 8.220 8.250 2,520 -0.04(-0.48%)
Aug 28, 2020 8.640 8.650 8.290 8.290 5,299 -0.35(-4.05%)
Aug 27, 2020 8.830 8.830 8.640 8.640 400 -0.03(-0.35%)
Aug 26, 2020 8.800 8.800 8.670 8.670 1,014 -0.13(-1.48%)
Aug 25, 2020 8.830 8.840 8.800 8.800 5,650 -0.04(-0.45%)
Aug 24, 2020 8.750 8.850 8.750 8.840 6,923 +0.10(+1.14%)
Aug 21, 2020 8.650 8.750 8.640 8.740 6,772 +0.09(+1.04%)
Aug 20, 2020 8.550 8.660 8.550 8.650 1,900 -0.05(-0.57%)
Aug 19, 2020 8.710 8.740 8.690 8.700 1,500 +0.00(+0.00%)
Aug 18, 2020 8.740 8.750 8.620 8.700 5,350 -0.05(-0.57%)
Aug 17, 2020 8.700 8.760 8.390 8.750 17,036 -0.03(-0.34%)
Aug 14, 2020 8.730 8.800 8.680 8.780 56,146 +0.13(+1.50%)
Aug 13, 2020 7.920 9.100 7.920 8.650 55,150 +1.15(+15.33%)
Aug 12, 2020 7.490 7.500 7.340 7.500 14,727 +0.07(+0.94%)
Aug 11, 2020 7.380 7.440 7.380 7.430 4,850 +0.04(+0.54%)
Aug 10, 2020 7.330 7.390 7.300 7.390 4,234 +0.02(+0.27%)
Aug 07, 2020 7.250 7.370 7.250 7.370 5,600 +0.08(+1.10%)
Aug 06, 2020 7.250 7.300 7.250 7.290 4,688 +0.05(+0.69%)
Aug 05, 2020 7.210 7.250 7.210 7.240 2,682 +0.03(+0.42%)
Aug 04, 2020 7.200 7.210 7.200 7.210 60,300 +0.11(+1.55%)
Jul 31, 2020 7.100 7.100 7.100 0 -0.14(-1.93%)
Jul 30, 2020 7.240 7.240 7.240 7.240 200 +0.12(+1.69%)
Jul 29, 2020 7.240 7.240 7.120 7.120 1,182 -0.11(-1.52%)
Jul 28, 2020 6.770 7.230 6.770 7.230 7,500 +0.23(+3.29%)
Jul 27, 2020 7.000 7.080 6.750 7.000 10,193 -0.10(-1.41%)
Jul 24, 2020 7.390 7.390 7.070 7.100 1,500 -0.29(-3.92%)
Jul 23, 2020 7.400 7.440 7.390 7.390 1,904 +0.09(+1.23%)
Jul 22, 2020 7.540 7.540 7.300 7.300 3,900 -0.10(-1.35%)
Jul 21, 2020 7.410 7.440 7.400 7.400 600 -0.22(-2.89%)
Jul 20, 2020 7.350 7.700 7.350 7.620 42,026 +0.07(+0.93%)
Jul 17, 2020 7.420 7.550 7.270 7.550 5,622 +0.08(+1.07%)
Jul 16, 2020 7.330 7.470 7.200 7.470 12,653 +0.17(+2.33%)
Jul 15, 2020 7.100 7.300 7.100 7.300 800 +0.20(+2.82%)
Jul 14, 2020 7.150 7.300 7.100 7.100 15,490 -0.05(-0.70%)
Jul 13, 2020 7.160 7.170 6.900 7.150 24,089 +0.03(+0.42%)
Jul 10, 2020 6.910 7.280 6.910 7.120 2,100 +0.12(+1.71%)
Jul 09, 2020 7.100 7.330 6.970 7.000 403,079 +0.00(+0.00%)
Jul 08, 2020 7.000 7.000 6.990 7.000 49,899 -0.19(-2.64%)
Jul 07, 2020 6.890 7.330 6.880 7.190 9,815 +0.21(+3.01%)
Jul 06, 2020 7.000 7.000 6.810 6.980 65,960 -0.04(-0.57%)
Jul 03, 2020 6.800 7.020 6.800 7.020 1,760 +0.32(+4.78%)
Jul 02, 2020 6.500 6.700 6.500 6.700 19,430 +0.20(+3.08%)
Jun 30, 2020 6.500 6.500 6.500 0 -0.08(-1.22%)
Jun 29, 2020 6.600 6.610 6.580 6.580 600 +0.07(+1.08%)
Jun 26, 2020 6.550 6.560 6.510 6.510 1,200 -0.09(-1.36%)
Jun 25, 2020 6.600 6.610 6.600 6.600 1,800 +0.05(+0.76%)
Jun 24, 2020 6.860 6.860 6.500 6.550 4,200 -0.54(-7.62%)
Jun 23, 2020 6.950 7.090 6.950 7.090 670 +0.34(+5.04%)
Jun 22, 2020 6.900 6.900 6.090 6.750 25,394 -0.17(-2.46%)
Jun 19, 2020 7.060 7.100 6.920 6.920 2,836 -0.23(-3.22%)
Jun 18, 2020 7.220 7.230 7.150 7.150 600 +0.02(+0.28%)
Jun 17, 2020 7.490 7.490 7.100 7.130 3,100 -0.12(-1.66%)
Jun 16, 2020 7.200 7.250 7.200 7.250 2,660 +0.15(+2.11%)
Jun 15, 2020 6.750 7.100 6.740 7.100 2,004 +0.08(+1.14%)
Jun 12, 2020 6.870 7.020 6.870 7.020 733 +0.21(+3.08%)
Jun 11, 2020 7.370 7.370 6.810 6.810 12,690 -0.14(-2.01%)
Jun 10, 2020 7.010 7.010 6.920 6.950 300 -0.16(-2.25%)
Jun 09, 2020 7.520 7.520 7.050 7.110 10,010 -0.50(-6.57%)
Jun 08, 2020 7.610 7.810 7.600 7.610 9,094 +0.10(+1.33%)
Jun 05, 2020 7.500 7.740 7.500 7.510 9,100 +0.01(+0.13%)
Jun 04, 2020 7.500 7.500 7.440 7.500 3,850 +0.00(+0.00%)
Jun 03, 2020 7.390 7.520 7.190 7.500 21,136 -0.09(-1.19%)
Jun 02, 2020 6.740 7.590 6.740 7.590 4,079 +0.14(+1.88%)
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.