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, 2012 20.22 20.22 20.22 0 +0.02(+0.10%)
Aug 30, 2012 20.20 20.20 20.15 20.20 16,601 -0.05(-0.25%)
Aug 29, 2012 20.20 20.25 20.15 20.25 22,062 +0.05(+0.25%)
Aug 27, 2012 20.42 20.42 20.20 20.20 3,374 -0.19(-0.93%)
Aug 24, 2012 20.28 20.39 20.28 20.39 880 +0.18(+0.89%)
Aug 23, 2012 20.30 20.30 20.16 20.21 97,178 -0.05(-0.25%)
Aug 22, 2012 20.40 20.40 20.25 20.26 2,761 -0.14(-0.69%)
Aug 21, 2012 20.40 20.40 20.32 20.40 3,866 +0.00(+0.00%)
Aug 20, 2012 20.55 20.55 20.30 20.40 35,922 -0.15(-0.73%)
Aug 17, 2012 20.60 20.68 20.50 20.55 34,445 -0.05(-0.24%)
Aug 16, 2012 20.90 20.90 20.60 20.60 11,001 -0.20(-0.96%)
Aug 15, 2012 20.50 20.80 20.36 20.80 80,930 +0.30(+1.46%)
Aug 14, 2012 20.20 20.50 20.20 20.50 6,750 +0.25(+1.23%)
Aug 13, 2012 20.20 20.25 20.15 20.25 4,765 +0.09(+0.45%)
Aug 11, 2012 20.00 20.50 19.83 20.16 25,133 +0.00(+0.00%)
Aug 10, 2012 20.00 20.50 19.83 20.16 25,133 +0.16(+0.80%)
Aug 09, 2012 20.24 20.24 20.00 20.00 34,017 -0.05(-0.25%)
Aug 08, 2012 20.20 20.25 20.05 20.05 3,254 -0.05(-0.25%)
Aug 07, 2012 19.65 20.19 19.65 20.10 57,507 +0.41(+2.08%)
Aug 03, 2012 19.69 19.69 19.69 0 +0.23(+1.18%)
Aug 02, 2012 19.35 19.60 19.35 19.46 6,431 +0.12(+0.62%)
Aug 01, 2012 19.33 19.34 19.18 19.34 1,949 +0.00(+0.00%)
Jul 31, 2012 19.25 19.34 19.25 19.34 6,420 +0.09(+0.47%)
Jul 30, 2012 19.25 19.25 19.25 19.25 590 +0.10(+0.52%)
Jul 27, 2012 18.72 19.25 18.70 19.15 23,422 +0.40(+2.13%)
Jul 26, 2012 18.86 18.86 18.75 18.75 970 +0.04(+0.21%)
Jul 25, 2012 18.70 18.71 18.70 18.71 3,133 +0.01(+0.05%)
Jul 24, 2012 18.59 18.90 18.50 18.70 24,418 +0.18(+0.97%)
Jul 23, 2012 18.64 18.64 18.52 18.52 3,966 -0.07(-0.38%)
Jul 20, 2012 18.96 19.00 18.59 18.59 2,800 -0.30(-1.59%)
Jul 19, 2012 19.02 19.02 18.89 18.89 410 -0.20(-1.05%)
Jul 18, 2012 19.00 19.09 19.00 19.09 17,064 +0.10(+0.53%)
Jul 17, 2012 18.71 19.00 18.70 18.99 150,655 +0.28(+1.50%)
Jul 16, 2012 18.66 18.76 18.66 18.71 33,111 +0.16(+0.86%)
Jul 13, 2012 18.55 18.55 18.55 0 +0.00(+0.00%)
Jul 12, 2012 18.75 18.75 18.55 18.55 622 -0.20(-1.07%)
Jul 11, 2012 18.85 18.96 18.75 18.75 4,500 +0.05(+0.27%)
Jul 10, 2012 18.66 18.75 18.66 18.70 2,300 +0.03(+0.16%)
Jul 09, 2012 18.96 18.96 18.67 18.67 2,565 -0.29(-1.53%)
Jul 06, 2012 18.65 18.96 18.50 18.96 9,556 +0.26(+1.39%)
Jul 05, 2012 18.43 18.70 18.43 18.70 4,810 +0.27(+1.47%)
Jul 04, 2012 18.14 18.43 18.14 18.43 38,500 +0.30(+1.65%)
Jul 03, 2012 18.13 18.13 18.02 18.13 4,270 +0.14(+0.78%)
Jun 29, 2012 17.99 17.99 17.99 0 +0.13(+0.73%)
Jun 28, 2012 17.90 17.90 17.85 17.86 758 -0.04(-0.22%)
Jun 27, 2012 17.90 17.90 17.90 17.90 1,700 +0.00(+0.00%)
Jun 26, 2012 17.90 17.90 17.85 17.90 22,717 +0.00(+0.00%)
Jun 25, 2012 17.93 17.93 17.82 17.90 1,560 -0.03(-0.17%)
Jun 22, 2012 17.68 17.93 17.68 17.93 616 +0.28(+1.59%)
Jun 21, 2012 17.59 17.65 17.59 17.65 2,400 +0.05(+0.28%)
Jun 20, 2012 17.10 17.60 17.00 17.60 6,082 +0.58(+3.41%)
Jun 19, 2012 17.31 17.44 16.90 17.02 6,597 -0.33(-1.90%)
Jun 18, 2012 17.97 17.97 17.35 17.35 2,528 -0.55(-3.07%)
Jun 15, 2012 17.90 18.00 17.58 17.90 10,769 -0.10(-0.56%)
Jun 14, 2012 17.78 18.00 17.78 18.00 24,465 +0.30(+1.69%)
Jun 13, 2012 17.88 17.88 17.70 17.70 14,910 +0.00(+0.00%)
Jun 12, 2012 18.00 18.00 17.70 17.70 2,075 -0.30(-1.67%)
Jun 11, 2012 17.96 18.00 17.96 18.00 1,737 +0.17(+0.95%)
Jun 08, 2012 17.80 17.83 17.80 17.83 800 +0.03(+0.17%)
Jun 07, 2012 18.00 18.00 17.75 17.80 6,144 -0.19(-1.06%)
Jun 06, 2012 17.91 18.09 17.90 17.99 9,165 -0.01(-0.06%)
Jun 05, 2012 17.86 18.00 17.85 18.00 5,800 +0.05(+0.28%)
Jun 04, 2012 17.90 17.95 17.89 17.95 3,598 -0.05(-0.28%)
Jun 02, 2012 18.05 18.05 17.99 18.00 11,262 +0.00(+0.00%)
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.