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 31, 2012 16.25 16.31 16.25 16.31 12,287 +0.06(+0.37%)
Jan 30, 2012 15.95 16.25 15.70 16.25 42,992 +0.30(+1.88%)
Jan 27, 2012 15.87 15.95 15.85 15.95 39,905 +0.05(+0.31%)
Jan 26, 2012 15.86 15.91 15.84 15.90 9,452 +0.29(+1.86%)
Jan 25, 2012 15.70 15.70 15.58 15.61 1,335 -0.09(-0.57%)
Jan 24, 2012 15.60 15.70 15.60 15.70 4,857 +0.01(+0.06%)
Jan 23, 2012 15.18 15.69 15.18 15.69 7,987 +0.13(+0.84%)
Jan 20, 2012 15.15 15.64 15.15 15.56 3,723 +0.20(+1.30%)
Jan 19, 2012 15.27 15.50 15.03 15.36 2,344 -0.14(-0.90%)
Jan 18, 2012 15.75 15.75 15.41 15.50 4,649 -0.20(-1.27%)
Jan 17, 2012 15.51 15.70 15.30 15.70 14,742 +0.20(+1.29%)
Jan 16, 2012 15.50 15.55 15.30 15.50 3,137 -0.09(-0.58%)
Jan 13, 2012 15.60 15.60 15.48 15.59 25,944 -0.01(-0.06%)
Jan 12, 2012 15.62 15.62 15.60 15.60 7,200 -0.01(-0.06%)
Jan 11, 2012 15.70 15.70 15.61 15.61 930 -0.09(-0.57%)
Jan 10, 2012 15.90 16.00 15.70 15.70 27,180 -0.09(-0.57%)
Jan 09, 2012 15.78 15.99 15.78 15.79 1,057 +0.02(+0.13%)
Jan 06, 2012 15.60 15.77 15.55 15.77 6,260 +0.27(+1.74%)
Jan 05, 2012 15.27 15.60 15.27 15.50 3,958 +0.12(+0.78%)
Jan 04, 2012 15.05 15.38 15.00 15.38 8,738 +0.66(+4.48%)
Dec 30, 2011 14.82 14.82 14.70 14.72 1,116 -0.10(-0.67%)
Dec 29, 2011 14.79 14.82 14.70 14.82 6,677 +0.12(+0.82%)
Dec 28, 2011 14.75 14.75 14.70 14.70 889 +0.15(+1.03%)
Dec 23, 2011 14.69 14.55 14.55 14.55 6,085 -0.44(-2.94%)
Dec 21, 2011 14.95 15.00 14.95 14.99 19,865 +0.09(+0.60%)
Dec 20, 2011 14.54 14.90 14.54 14.90 2,837 +0.40(+2.76%)
Dec 19, 2011 14.46 14.50 14.45 14.50 4,400 +0.02(+0.14%)
Dec 16, 2011 14.50 14.51 14.45 14.48 49,816 -0.01(-0.07%)
Dec 15, 2011 14.50 14.50 14.45 14.49 27,453 -0.01(-0.07%)
Dec 14, 2011 15.00 15.00 14.50 14.50 13,727 -0.50(-3.33%)
Dec 13, 2011 14.72 15.00 14.72 15.00 1,535 +0.29(+1.97%)
Dec 12, 2011 14.93 14.93 14.50 14.71 717 -0.29(-1.93%)
Dec 09, 2011 15.01 15.01 15.00 15.00 345 -0.45(-2.91%)
Dec 08, 2011 15.34 15.45 14.50 15.45 20,575 +0.51(+3.41%)
Dec 07, 2011 14.22 14.94 14.22 14.94 35,543 +0.29(+1.98%)
Dec 06, 2011 14.80 14.80 14.65 14.65 3,045 -0.20(-1.35%)
Dec 05, 2011 15.00 15.00 14.74 14.85 8,400 +0.40(+2.77%)
Dec 02, 2011 14.32 14.49 14.32 14.45 14,380 -0.05(-0.34%)
Dec 01, 2011 14.30 14.50 14.30 14.50 1,011 +0.00(+0.00%)
Nov 30, 2011 15.00 15.00 14.50 14.50 5,848 -0.25(-1.69%)
Nov 29, 2011 14.75 14.75 14.75 14.75 500 +0.00(+0.00%)
Nov 28, 2011 15.00 15.10 14.75 14.75 3,076 +0.07(+0.48%)
Nov 25, 2011 14.85 14.85 14.68 14.68 705 -0.21(-1.41%)
Nov 24, 2011 14.55 14.89 14.19 14.89 3,700 -0.07(-0.47%)
Nov 23, 2011 14.99 14.99 14.76 14.96 313 -0.03(-0.20%)
Nov 22, 2011 15.00 15.00 14.99 14.99 2,315 +0.01(+0.07%)
Nov 21, 2011 14.60 14.98 14.60 14.98 2,723 +0.49(+3.38%)
Nov 18, 2011 14.49 14.49 14.25 14.49 4,413 +0.10(+0.69%)
Nov 17, 2011 14.90 14.90 14.15 14.39 16,115 -0.57(-3.81%)
Nov 16, 2011 15.15 15.15 14.96 14.96 4,065 -0.20(-1.32%)
Nov 15, 2011 15.50 15.50 15.14 15.16 52,062 -0.39(-2.51%)
Nov 14, 2011 15.52 15.56 15.50 15.55 747 -0.10(-0.64%)
Nov 11, 2011 15.60 15.74 15.60 15.65 7,375 -0.17(-1.07%)
Nov 10, 2011 15.95 15.96 15.77 15.82 16,550 -0.14(-0.88%)
Nov 09, 2011 16.00 16.01 15.90 15.96 102,788 +0.01(+0.06%)
Nov 08, 2011 16.00 16.05 15.95 15.95 51,477 -0.05(-0.31%)
Nov 07, 2011 16.49 16.49 16.00 16.00 2,248 -0.50(-3.03%)
Nov 04, 2011 16.50 16.50 16.50 16.50 12,300 +0.00(+0.00%)
Nov 03, 2011 16.40 16.50 16.29 16.50 25,766 +0.10(+0.61%)
Nov 02, 2011 16.48 16.49 16.40 16.40 581 +0.39(+2.44%)
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.