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 (%)
May 31, 2017 12.21 12.22 12.01 12.01 8,138 -0.26(-2.12%)
May 30, 2017 12.35 12.35 12.27 12.27 2,543 -0.08(-0.65%)
May 29, 2017 12.35 12.35 12.35 12.35 480 +0.00(+0.00%)
May 26, 2017 12.25 12.39 12.25 12.35 1,857 +0.14(+1.15%)
May 25, 2017 12.21 12.22 12.21 12.21 900 +0.04(+0.33%)
May 24, 2017 12.19 12.19 12.17 12.17 200 +0.12(+1.00%)
May 23, 2017 12.00 12.05 12.00 12.05 4,655 +0.04(+0.33%)
May 19, 2017 12.17 12.18 12.00 12.01 4,436 +0.06(+0.50%)
May 18, 2017 12.00 12.00 11.95 11.95 1,900 -0.12(-0.99%)
May 17, 2017 12.00 12.07 11.95 12.07 16,161 +0.07(+0.58%)
May 16, 2017 12.00 12.05 11.97 12.00 42,619 +0.00(+0.00%)
May 15, 2017 12.09 12.09 12.00 12.00 20,992 +0.00(+0.00%)
May 12, 2017 12.05 12.10 12.00 12.00 7,118 +0.00(+0.00%)
May 11, 2017 12.71 12.71 12.00 12.00 15,811 -0.77(-6.03%)
May 10, 2017 12.95 12.95 12.77 12.77 2,400 -0.13(-1.01%)
May 09, 2017 12.85 12.96 12.77 12.90 5,093 +0.05(+0.39%)
May 08, 2017 12.77 12.85 12.77 12.85 676 +0.05(+0.39%)
May 05, 2017 12.84 12.85 12.78 12.80 1,333 +0.06(+0.47%)
May 04, 2017 12.85 12.85 12.74 12.74 500 -0.12(-0.93%)
May 03, 2017 12.59 12.86 12.59 12.86 4,474 +0.26(+2.06%)
May 02, 2017 12.46 12.60 12.40 12.60 2,730 +0.23(+1.86%)
May 01, 2017 12.35 12.49 12.35 12.37 1,750 +0.06(+0.49%)
Apr 28, 2017 12.31 12.32 12.30 12.31 2,196 -0.04(-0.32%)
Apr 27, 2017 12.30 12.41 12.30 12.35 1,745 +0.09(+0.73%)
Apr 26, 2017 12.56 12.56 12.26 12.26 6,577 -0.26(-2.08%)
Apr 25, 2017 12.45 12.52 12.29 12.52 4,923 +0.02(+0.16%)
Apr 24, 2017 12.37 12.57 12.37 12.50 1,934 +0.09(+0.73%)
Apr 21, 2017 12.50 12.50 12.41 12.41 1,510 +0.01(+0.08%)
Apr 20, 2017 12.27 12.43 12.27 12.40 3,401 -0.10(-0.80%)
Apr 19, 2017 12.64 12.64 12.45 12.50 4,594 +0.00(+0.00%)
Apr 18, 2017 12.55 12.55 12.50 12.50 5,314 -0.10(-0.79%)
Apr 17, 2017 12.55 12.60 12.55 12.60 1,205 +0.10(+0.80%)
Apr 13, 2017 12.55 12.55 12.35 12.50 3,414 -0.15(-1.19%)
Apr 12, 2017 12.13 12.65 12.13 12.65 4,150 +0.42(+3.43%)
Apr 11, 2017 12.00 12.29 12.00 12.23 5,801 +0.23(+1.92%)
Apr 10, 2017 11.90 12.05 11.90 12.00 24,486 +0.10(+0.84%)
Apr 07, 2017 11.84 11.91 11.82 11.90 5,600 -0.07(-0.58%)
Apr 06, 2017 11.89 11.97 11.82 11.97 985 +0.08(+0.67%)
Apr 05, 2017 11.90 11.91 11.80 11.89 3,554 -0.10(-0.83%)
Apr 04, 2017 11.97 11.99 11.96 11.99 4,284 +0.03(+0.25%)
Apr 03, 2017 11.82 11.99 11.82 11.96 1,570 +0.15(+1.27%)
Mar 31, 2017 11.97 11.97 11.81 11.81 1,370 +0.06(+0.51%)
Mar 30, 2017 11.80 11.99 11.54 11.75 5,425 -0.25(-2.08%)
Mar 29, 2017 11.64 12.12 11.35 12.00 20,691 +0.29(+2.48%)
Mar 28, 2017 12.10 12.15 11.65 11.71 8,490 -0.44(-3.62%)
Mar 27, 2017 12.03 12.31 12.03 12.15 5,465 -0.05(-0.41%)
Mar 24, 2017 12.29 12.30 12.15 12.20 11,652 -0.11(-0.89%)
Mar 23, 2017 12.30 12.56 11.77 12.31 11,042 +0.21(+1.74%)
Mar 22, 2017 12.16 12.18 11.91 12.10 32,861 -0.06(-0.49%)
Mar 21, 2017 12.70 12.70 12.11 12.16 3,403 -0.54(-4.25%)
Mar 20, 2017 12.82 13.25 12.70 12.70 24,686 -0.55(-4.15%)
Mar 17, 2017 13.34 13.38 13.25 13.25 5,570 -0.21(-1.56%)
Mar 16, 2017 13.51 13.65 13.20 13.46 27,201 -0.29(-2.11%)
Mar 15, 2017 14.18 14.18 13.20 13.75 4,960 -0.50(-3.51%)
Mar 14, 2017 14.25 14.25 14.25 14.25 1,751 +0.00(+0.00%)
Mar 13, 2017 14.25 14.25 14.25 14.25 935 +0.00(+0.00%)
Mar 10, 2017 14.25 14.25 14.25 14.25 1,894 -0.03(-0.21%)
Mar 09, 2017 14.27 14.28 14.27 14.28 470 -0.08(-0.56%)
Mar 08, 2017 14.66 14.66 14.36 14.36 1,900 +0.10(+0.70%)
Mar 07, 2017 14.38 14.40 14.26 14.26 2,442 -0.21(-1.42%)
Mar 06, 2017 14.24 14.46 14.24 14.46 1,158 -0.22(-1.53%)
Mar 03, 2017 14.94 14.94 14.49 14.69 2,731 -0.26(-1.74%)
Mar 02, 2017 14.63 14.95 14.60 14.95 3,263 -0.04(-0.27%)
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.