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 (%)
Sep 28, 2018 13.56 13.73 13.55 13.64 1,556 -0.12(-0.87%)
Sep 27, 2018 13.74 13.76 13.70 13.76 2,639 +0.02(+0.15%)
Sep 26, 2018 13.72 13.78 13.55 13.74 10,522 +0.03(+0.22%)
Sep 25, 2018 13.71 13.79 13.71 13.71 3,334 +0.00(+0.00%)
Sep 24, 2018 13.78 13.78 13.70 13.71 1,921 -0.13(-0.94%)
Sep 21, 2018 13.76 13.84 13.76 13.84 400 +0.06(+0.44%)
Sep 20, 2018 14.15 14.15 13.76 13.78 1,513 +0.02(+0.15%)
Sep 19, 2018 13.95 13.95 13.75 13.76 1,340 +0.00(+0.00%)
Sep 18, 2018 13.78 13.78 13.70 13.76 1,927 -0.23(-1.64%)
Sep 17, 2018 14.00 14.10 13.90 13.99 4,129 +0.00(+0.00%)
Sep 14, 2018 14.01 14.01 13.99 13.99 600 -0.11(-0.78%)
Sep 13, 2018 14.34 14.34 13.95 14.10 1,639 +0.05(+0.36%)
Sep 12, 2018 14.78 14.78 14.05 14.05 4,472 -0.65(-4.42%)
Sep 11, 2018 14.71 14.73 14.69 14.70 1,793 +0.00(+0.00%)
Sep 10, 2018 14.80 14.80 14.70 14.70 1,196 -0.11(-0.74%)
Sep 07, 2018 14.81 14.81 14.78 14.81 1,018 +0.02(+0.14%)
Sep 06, 2018 14.72 14.83 14.72 14.79 11,495 -0.01(-0.07%)
Sep 05, 2018 14.55 14.85 14.55 14.80 6,179 +0.11(+0.75%)
Sep 04, 2018 14.60 14.69 14.60 14.69 2,000 +0.14(+0.96%)
Aug 31, 2018 14.55 14.55 14.55 0 +0.02(+0.14%)
Aug 30, 2018 14.45 14.54 14.41 14.53 5,104 -0.12(-0.82%)
Aug 29, 2018 14.60 14.70 14.60 14.65 3,413 +0.00(+0.00%)
Aug 28, 2018 14.65 14.65 14.65 14.65 304 +0.10(+0.69%)
Aug 27, 2018 14.66 14.67 14.55 14.55 7,498 -0.11(-0.75%)
Aug 24, 2018 14.52 14.67 14.52 14.66 16,641 +0.15(+1.03%)
Aug 23, 2018 14.66 14.66 14.51 14.51 584 -0.17(-1.16%)
Aug 22, 2018 14.55 14.68 14.45 14.68 43,851 +0.12(+0.82%)
Aug 21, 2018 14.40 14.67 14.40 14.56 11,500 +0.11(+0.76%)
Aug 20, 2018 14.45 14.45 14.43 14.45 4,650 +0.00(+0.00%)
Aug 17, 2018 14.45 14.45 14.33 14.45 2,038 +0.00(+0.00%)
Aug 16, 2018 14.40 14.45 14.40 14.45 1,900 +0.05(+0.35%)
Aug 15, 2018 14.51 14.51 14.38 14.40 2,997 -0.10(-0.69%)
Aug 14, 2018 14.47 14.51 14.35 14.50 14,902 +0.34(+2.40%)
Aug 13, 2018 14.20 14.33 14.08 14.16 5,213 +0.07(+0.50%)
Aug 10, 2018 13.99 14.09 13.90 14.09 4,525 +0.11(+0.79%)
Aug 09, 2018 14.12 14.12 13.98 13.98 2,373 -0.08(-0.57%)
Aug 08, 2018 13.73 14.06 13.73 14.06 2,678 +0.06(+0.43%)
Aug 07, 2018 13.98 14.00 13.90 14.00 2,157 +0.03(+0.21%)
Aug 03, 2018 13.97 13.97 13.97 0 -0.02(-0.14%)
Aug 02, 2018 13.70 13.99 13.62 13.99 5,909 +0.04(+0.29%)
Aug 01, 2018 13.89 13.95 13.89 13.95 1,575 +0.14(+1.01%)
Jul 31, 2018 13.93 14.02 13.80 13.81 5,879 -0.12(-0.86%)
Jul 30, 2018 14.12 14.12 13.66 13.93 2,420 +0.28(+2.05%)
Jul 27, 2018 13.44 13.65 13.30 13.65 1,914 +0.22(+1.64%)
Jul 26, 2018 13.34 13.43 13.34 13.43 12,044 +0.14(+1.05%)
Jul 25, 2018 13.55 13.60 13.29 13.29 5,402 -0.26(-1.92%)
Jul 24, 2018 13.69 13.69 13.55 13.55 4,929 -0.11(-0.81%)
Jul 23, 2018 13.84 13.84 13.52 13.66 5,703 -0.32(-2.29%)
Jul 20, 2018 13.94 14.00 13.87 13.98 2,100 +0.08(+0.58%)
Jul 19, 2018 13.70 13.90 13.63 13.90 5,606 +0.20(+1.46%)
Jul 18, 2018 14.05 14.20 13.70 13.70 12,385 -0.38(-2.70%)
Jul 17, 2018 14.01 14.20 14.01 14.08 5,915 -0.24(-1.68%)
Jul 16, 2018 14.53 14.53 14.25 14.32 6,648 -0.22(-1.51%)
Jul 13, 2018 14.84 14.84 14.51 14.54 1,134 -0.21(-1.42%)
Jul 12, 2018 14.63 14.77 14.63 14.75 10,912 +0.12(+0.82%)
Jul 11, 2018 14.78 14.78 14.57 14.63 2,952 +0.11(+0.76%)
Jul 10, 2018 14.81 14.83 14.52 14.52 65,607 -0.30(-2.02%)
Jul 09, 2018 14.54 14.83 14.50 14.82 6,200 +0.28(+1.93%)
Jul 06, 2018 14.50 14.54 14.43 14.54 1,520 +0.12(+0.83%)
Jul 05, 2018 14.25 14.42 14.25 14.42 3,760 +0.13(+0.91%)
Jul 04, 2018 14.01 14.29 14.01 14.29 10,401 +0.04(+0.28%)
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.