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 (%)
Apr 30, 2019 13.18 13.25 13.18 13.25 1,687 -0.01(-0.08%)
Apr 29, 2019 13.26 13.26 13.26 13.26 419 +0.00(+0.00%)
Apr 26, 2019 13.28 13.36 13.26 13.26 1,610 -0.04(-0.30%)
Apr 25, 2019 13.05 13.30 13.05 13.30 7,300 +0.25(+1.92%)
Apr 24, 2019 13.06 13.06 12.96 13.05 910 -0.01(-0.08%)
Apr 23, 2019 13.00 13.06 13.00 13.06 4,952 +0.06(+0.46%)
Apr 22, 2019 12.99 13.04 12.99 13.00 3,281 -0.10(-0.76%)
Apr 18, 2019 13.10 13.10 13.10 0 +0.15(+1.16%)
Apr 17, 2019 13.22 13.22 12.95 12.95 3,176 -0.38(-2.85%)
Apr 16, 2019 13.31 13.40 13.27 13.33 3,600 +0.03(+0.23%)
Apr 15, 2019 13.20 13.30 13.19 13.30 1,897 +0.05(+0.38%)
Apr 12, 2019 13.30 13.30 13.19 13.25 5,271 -0.03(-0.23%)
Apr 11, 2019 13.35 13.36 13.28 13.28 3,450 -0.16(-1.19%)
Apr 10, 2019 13.41 13.47 13.41 13.44 2,100 +0.04(+0.30%)
Apr 09, 2019 13.29 13.56 13.25 13.40 57,210 +0.15(+1.13%)
Apr 08, 2019 12.85 13.25 12.85 13.25 5,195 +0.42(+3.27%)
Apr 05, 2019 12.89 12.89 12.80 12.83 3,500 -0.06(-0.47%)
Apr 04, 2019 12.95 12.96 12.89 12.89 9,276 -0.06(-0.46%)
Apr 03, 2019 13.22 13.30 12.95 12.95 5,249 -0.23(-1.75%)
Apr 02, 2019 13.25 13.25 13.18 13.18 6,183 -0.09(-0.68%)
Apr 01, 2019 13.04 13.35 13.04 13.27 2,386 +0.02(+0.15%)
Mar 29, 2019 13.48 13.48 13.25 13.25 1,200 +0.17(+1.30%)
Mar 28, 2019 13.10 13.10 13.08 13.08 1,800 -0.02(-0.15%)
Mar 27, 2019 13.10 13.10 13.05 13.10 1,400 +0.00(+0.00%)
Mar 26, 2019 13.15 13.15 13.06 13.10 2,863 +0.00(+0.00%)
Mar 25, 2019 13.22 13.22 13.05 13.10 4,400 -0.12(-0.91%)
Mar 22, 2019 13.32 13.32 13.22 13.22 2,110 -0.09(-0.68%)
Mar 21, 2019 13.72 13.72 13.25 13.31 11,087 -0.39(-2.85%)
Mar 20, 2019 13.69 13.80 13.60 13.70 8,543 +0.16(+1.18%)
Mar 19, 2019 13.35 13.54 13.35 13.54 17,005 +0.19(+1.42%)
Mar 18, 2019 13.25 13.43 13.25 13.35 4,029 +0.64(+5.04%)
Mar 15, 2019 12.90 12.90 12.71 12.71 4,225 -0.10(-0.78%)
Mar 14, 2019 13.00 13.00 12.81 12.81 1,720 -0.20(-1.54%)
Mar 13, 2019 13.00 13.14 13.00 13.01 12,433 -0.04(-0.31%)
Mar 12, 2019 12.96 13.10 12.95 13.05 4,200 +0.10(+0.77%)
Mar 11, 2019 13.10 13.15 12.95 12.95 27,939 -0.05(-0.38%)
Mar 08, 2019 13.00 13.01 12.95 13.00 2,985 -0.05(-0.38%)
Mar 07, 2019 12.96 13.10 12.96 13.05 1,047 +0.02(+0.15%)
Mar 06, 2019 12.92 13.10 12.92 13.03 10,555 +0.03(+0.23%)
Mar 05, 2019 13.12 13.13 13.00 13.00 10,085 -0.12(-0.91%)
Mar 04, 2019 13.43 13.43 13.11 13.12 4,654 -0.19(-1.43%)
Mar 01, 2019 13.10 13.31 13.10 13.31 1,903 +0.11(+0.83%)
Feb 28, 2019 13.06 13.25 13.06 13.20 1,950 +0.14(+1.07%)
Feb 27, 2019 13.32 13.32 13.00 13.06 2,612 +0.06(+0.46%)
Feb 26, 2019 13.51 13.51 13.00 13.00 4,190 -0.52(-3.85%)
Feb 25, 2019 13.47 13.59 13.46 13.52 4,339 +0.05(+0.37%)
Feb 22, 2019 13.16 13.52 13.14 13.47 8,800 +0.38(+2.90%)
Feb 21, 2019 13.11 13.19 13.09 13.09 2,000 -0.02(-0.15%)
Feb 20, 2019 13.05 13.11 12.96 13.11 1,371 +0.25(+1.94%)
Feb 19, 2019 12.82 12.88 12.73 12.86 3,499 +0.04(+0.31%)
Feb 15, 2019 12.82 12.82 12.82 0 -0.03(-0.23%)
Feb 14, 2019 13.00 13.09 12.85 12.85 12,850 -0.15(-1.15%)
Feb 13, 2019 12.53 13.00 12.53 13.00 1,010 +0.18(+1.40%)
Feb 12, 2019 12.91 12.96 12.50 12.82 18,288 -0.03(-0.23%)
Feb 11, 2019 13.25 13.26 12.80 12.85 4,104 -0.35(-2.65%)
Feb 08, 2019 13.12 13.22 13.12 13.20 1,550 +0.27(+2.09%)
Feb 07, 2019 12.85 13.16 12.85 12.93 5,098 -0.17(-1.30%)
Feb 06, 2019 12.85 13.11 12.85 13.10 3,991 -0.09(-0.68%)
Feb 05, 2019 13.19 13.19 13.19 13.19 100 +0.12(+0.92%)
Feb 04, 2019 13.10 13.23 13.00 13.07 13,597 -0.13(-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.