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, 2013 19.07 19.10 18.95 19.04 1,345 -0.05(-0.26%)
Jan 30, 2013 19.10 19.10 18.86 19.09 4,227 -0.06(-0.31%)
Jan 29, 2013 19.25 19.25 19.15 19.15 4,066 -0.09(-0.47%)
Jan 28, 2013 19.44 19.45 19.20 19.24 8,068 -0.21(-1.08%)
Jan 25, 2013 19.24 19.45 19.18 19.45 11,938 +0.23(+1.20%)
Jan 24, 2013 18.90 19.25 18.86 19.22 45,052 +0.32(+1.69%)
Jan 23, 2013 18.97 19.00 18.90 18.90 4,999 -0.08(-0.42%)
Jan 22, 2013 19.08 19.08 18.85 18.98 18,700 -0.02(-0.11%)
Jan 21, 2013 18.98 19.05 18.95 19.00 8,251 -0.10(-0.52%)
Jan 18, 2013 19.15 19.17 19.10 19.10 3,040 +0.00(+0.00%)
Jan 17, 2013 19.15 19.15 19.06 19.10 2,931 +0.05(+0.26%)
Jan 16, 2013 19.00 19.10 18.98 19.05 32,192 +0.05(+0.26%)
Jan 15, 2013 19.21 19.21 19.00 19.00 1,953 -0.36(-1.86%)
Jan 14, 2013 19.44 19.65 19.36 19.36 1,549 +0.01(+0.05%)
Jan 11, 2013 19.60 19.60 19.35 19.35 4,107 -0.25(-1.28%)
Jan 10, 2013 19.50 19.63 19.49 19.60 22,232 +0.00(+0.00%)
Jan 09, 2013 19.63 19.63 19.57 19.60 1,065 -0.01(-0.05%)
Jan 08, 2013 19.33 19.70 19.33 19.61 1,739 +0.11(+0.56%)
Jan 07, 2013 19.10 19.50 19.00 19.50 14,116 +0.50(+2.63%)
Jan 04, 2013 18.99 19.01 18.78 19.00 1,681 +0.11(+0.58%)
Jan 03, 2013 18.75 18.89 18.75 18.89 3,500 +0.24(+1.29%)
Jan 02, 2013 18.77 18.85 18.65 18.65 5,398 -0.09(-0.48%)
Dec 31, 2012 18.74 18.74 18.74 0 +0.27(+1.46%)
Dec 28, 2012 18.65 18.65 18.47 18.47 2,001 +0.03(+0.16%)
Dec 27, 2012 18.20 18.44 18.15 18.44 478 +0.24(+1.32%)
Dec 24, 2012 18.20 18.20 18.20 0 +0.09(+0.50%)
Dec 21, 2012 18.18 18.18 18.11 18.11 1,654 -0.06(-0.33%)
Dec 20, 2012 18.11 18.47 18.10 18.17 17,624 +0.02(+0.11%)
Dec 19, 2012 18.00 18.15 17.94 18.15 17,160 +0.15(+0.83%)
Dec 18, 2012 18.00 18.00 17.93 18.00 2,350 +0.00(+0.00%)
Dec 17, 2012 17.65 18.40 17.65 18.00 5,550 +0.36(+2.04%)
Dec 14, 2012 17.59 18.00 17.46 17.64 5,243 +0.18(+1.03%)
Dec 13, 2012 17.74 17.74 17.45 17.46 4,045 -0.29(-1.63%)
Dec 12, 2012 17.89 17.89 17.75 17.75 4,575 -0.16(-0.89%)
Dec 11, 2012 17.90 18.00 17.90 17.91 3,330 -0.07(-0.39%)
Dec 10, 2012 18.18 18.18 17.93 17.98 34,882 -0.30(-1.64%)
Dec 07, 2012 18.22 18.39 17.96 18.28 151,033 +0.07(+0.38%)
Dec 06, 2012 18.30 18.30 18.00 18.21 50,959 +0.01(+0.05%)
Dec 05, 2012 18.35 18.40 18.10 18.20 4,170 -0.16(-0.87%)
Dec 04, 2012 18.20 18.36 18.20 18.36 58,701 +0.00(+0.00%)
Nov 30, 2012 18.47 18.47 18.18 18.36 3,321 +0.01(+0.05%)
Nov 29, 2012 18.00 18.50 18.00 18.35 6,555 +0.35(+1.94%)
Nov 28, 2012 18.08 18.13 18.00 18.00 4,687 -0.10(-0.55%)
Nov 27, 2012 18.16 18.16 18.00 18.10 17,290 +0.10(+0.56%)
Nov 26, 2012 17.61 18.20 17.55 18.00 12,677 +0.56(+3.21%)
Nov 24, 2012 19.21 19.21 17.25 17.44 124,600 +0.00(+0.00%)
Nov 23, 2012 19.21 19.21 17.25 17.44 124,600 -1.96(-10.10%)
Nov 22, 2012 19.25 19.45 19.25 19.40 3,375 +0.25(+1.31%)
Nov 21, 2012 18.94 19.15 18.93 19.15 1,337 +0.23(+1.22%)
Nov 20, 2012 18.95 19.24 18.92 18.92 4,222 +0.07(+0.37%)
Nov 19, 2012 19.20 19.20 18.85 18.85 4,109 +0.05(+0.27%)
Nov 16, 2012 18.82 19.01 18.76 18.80 8,767 -0.10(-0.53%)
Nov 15, 2012 18.75 19.18 18.75 18.90 2,090 +0.10(+0.53%)
Nov 14, 2012 18.99 19.25 18.80 18.80 7,830 +0.00(+0.00%)
Nov 13, 2012 19.52 19.52 18.51 18.80 25,767 -0.75(-3.84%)
Nov 12, 2012 19.90 19.90 19.55 19.55 5,500 -0.34(-1.71%)
Nov 09, 2012 19.98 20.01 19.86 19.89 5,847 -0.12(-0.60%)
Nov 08, 2012 20.23 20.30 19.95 20.01 7,984 -0.46(-2.25%)
Nov 07, 2012 20.59 20.70 20.43 20.47 10,870 -0.23(-1.11%)
Nov 06, 2012 20.70 20.80 20.69 20.70 17,137 -0.10(-0.48%)
Nov 05, 2012 20.98 21.00 20.75 20.80 33,603 +0.03(+0.14%)
Nov 02, 2012 20.57 20.84 20.57 20.77 3,143 -0.30(-1.42%)
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.