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 (%)
Jan 29, 2016 12.68 13.00 12.60 13.00 23,920 +0.45(+3.59%)
Jan 28, 2016 12.34 12.55 12.26 12.55 30,620 +0.26(+2.12%)
Jan 27, 2016 12.40 12.49 12.23 12.29 7,700 -0.02(-0.16%)
Jan 26, 2016 12.15 12.31 12.15 12.31 27,686 +0.15(+1.23%)
Jan 25, 2016 12.05 12.20 12.05 12.16 4,680 +0.06(+0.50%)
Jan 22, 2016 12.06 12.20 11.81 12.10 12,498 +0.10(+0.83%)
Jan 21, 2016 11.99 12.17 11.96 12.00 2,333 +0.02(+0.17%)
Jan 20, 2016 12.14 12.14 11.95 11.98 15,502 -0.08(-0.66%)
Jan 19, 2016 12.16 12.17 12.06 12.06 6,049 -0.04(-0.33%)
Jan 18, 2016 13.06 13.09 12.08 12.10 6,949 -0.97(-7.42%)
Jan 15, 2016 13.10 13.14 13.01 13.07 7,818 -0.12(-0.91%)
Jan 14, 2016 13.05 13.19 13.05 13.19 8,805 -0.06(-0.45%)
Jan 13, 2016 13.24 13.34 13.24 13.25 6,449 -0.04(-0.30%)
Jan 12, 2016 13.21 13.50 13.21 13.29 59,514 +0.00(+0.00%)
Jan 11, 2016 13.24 13.30 13.18 13.29 3,150 -0.06(-0.45%)
Jan 08, 2016 13.19 13.35 13.13 13.35 2,570 +0.20(+1.52%)
Jan 07, 2016 13.10 13.15 13.06 13.15 7,845 +0.02(+0.15%)
Jan 06, 2016 13.02 13.13 13.00 13.13 10,535 +0.13(+1.00%)
Jan 05, 2016 12.93 13.07 12.90 13.00 6,197 -0.02(-0.15%)
Jan 04, 2016 13.00 13.14 12.91 13.02 12,416 -0.24(-1.81%)
Dec 31, 2015 13.26 13.26 13.26 0 +0.07(+0.53%)
Dec 30, 2015 13.04 13.19 12.96 13.19 5,389 +0.11(+0.84%)
Dec 29, 2015 13.15 13.15 12.92 13.08 7,780 -0.08(-0.61%)
Dec 24, 2015 13.16 13.16 13.16 0 +0.05(+0.38%)
Dec 23, 2015 12.92 13.20 12.88 13.11 5,509 +0.23(+1.79%)
Dec 22, 2015 12.79 12.99 12.79 12.88 21,505 +0.02(+0.16%)
Dec 21, 2015 12.89 13.12 12.75 12.86 25,687 -0.57(-4.24%)
Dec 18, 2015 13.44 13.64 13.03 13.43 16,356 +0.03(+0.22%)
Dec 17, 2015 13.54 13.60 13.39 13.40 53,125 -0.28(-2.05%)
Dec 16, 2015 13.89 13.90 13.36 13.68 83,792 -0.12(-0.87%)
Dec 15, 2015 14.27 14.27 13.80 13.80 17,296 -0.33(-2.34%)
Dec 14, 2015 14.12 14.21 14.12 14.13 6,993 -0.13(-0.91%)
Dec 11, 2015 14.07 14.26 14.07 14.26 3,945 +0.10(+0.71%)
Dec 10, 2015 14.09 14.16 14.09 14.16 330 -0.08(-0.56%)
Dec 09, 2015 14.20 14.39 14.18 14.24 12,910 -0.05(-0.35%)
Dec 08, 2015 13.96 14.29 13.95 14.29 21,249 +0.36(+2.62%)
Dec 07, 2015 13.95 14.00 13.43 13.93 24,115 -0.10(-0.75%)
Dec 04, 2015 14.13 14.13 14.03 14.03 4,330 -0.04(-0.28%)
Dec 03, 2015 14.13 14.20 14.07 14.07 6,504 -0.03(-0.21%)
Dec 02, 2015 14.33 14.38 14.08 14.10 37,511 -0.37(-2.56%)
Dec 01, 2015 14.30 14.49 14.28 14.47 5,485 +0.15(+1.01%)
Nov 30, 2015 14.25 14.32 14.25 14.32 9,895 +0.00(+0.03%)
Nov 27, 2015 14.26 14.35 14.25 14.32 5,288 +0.02(+0.14%)
Nov 26, 2015 14.40 14.41 14.30 14.30 2,000 -0.05(-0.35%)
Nov 25, 2015 13.90 14.35 13.90 14.35 14,009 +0.30(+2.14%)
Nov 24, 2015 13.90 14.25 13.90 14.05 6,189 +0.10(+0.72%)
Nov 23, 2015 14.00 13.95 8,941 +0.05(+0.40%)
Nov 20, 2015 13.76 13.90 13.76 13.89 9,133 -0.07(-0.47%)
Nov 19, 2015 13.93 14.02 13.80 13.96 9,155 -0.02(-0.14%)
Nov 18, 2015 13.80 14.07 13.80 13.98 10,696 +0.00(+0.00%)
Nov 17, 2015 13.68 14.00 13.68 13.98 6,185 +0.04(+0.29%)
Nov 16, 2015 13.40 13.94 13.40 13.94 5,241 +0.50(+3.72%)
Nov 13, 2015 13.31 13.45 13.31 13.44 7,920 +0.04(+0.30%)
Nov 12, 2015 13.40 13.42 13.20 13.40 0 -0.01(-0.07%)
Nov 11, 2015 13.97 13.97 13.41 13.41 5,801 -0.49(-3.53%)
Nov 10, 2015 14.37 14.37 13.82 13.90 18,637 -0.40(-2.80%)
Nov 09, 2015 14.50 14.50 14.20 14.30 5,770 -0.20(-1.38%)
Nov 06, 2015 14.83 14.83 14.16 14.50 7,023 -0.25(-1.69%)
Nov 05, 2015 15.05 15.05 14.75 14.75 1,280 -0.20(-1.34%)
Nov 04, 2015 15.23 15.35 14.95 14.95 38,895 -0.15(-0.99%)
Nov 03, 2015 15.11 15.18 15.08 15.10 10,715 -0.15(-0.98%)
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.