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, 2016 11.30 11.71 11.30 11.70 2,075 +0.34(+2.99%)
May 30, 2016 11.34 11.50 11.34 11.36 3,298 +0.19(+1.70%)
May 27, 2016 11.24 11.24 11.15 11.17 2,448 -0.13(-1.15%)
May 26, 2016 11.52 11.55 11.30 11.30 2,629 -0.15(-1.31%)
May 25, 2016 11.43 11.51 11.43 11.45 2,325 +0.10(+0.88%)
May 24, 2016 11.33 11.35 11.11 11.35 10,450 +0.02(+0.18%)
May 20, 2016 11.33 11.33 11.33 0 +0.00(+0.00%)
May 19, 2016 11.20 11.45 11.20 11.33 3,500 -0.07(-0.61%)
May 18, 2016 11.20 11.40 11.20 11.40 800 +0.19(+1.69%)
May 17, 2016 11.07 11.21 11.00 11.21 5,398 +0.02(+0.18%)
May 16, 2016 11.32 11.35 11.15 11.19 2,766 -0.28(-2.44%)
May 13, 2016 11.20 11.47 11.19 11.47 8,900 +0.28(+2.50%)
May 12, 2016 11.24 11.24 10.85 11.19 6,540 +0.05(+0.45%)
May 11, 2016 11.15 11.15 11.12 11.14 412 -0.05(-0.45%)
May 10, 2016 11.23 11.25 10.90 11.19 11,100 +0.15(+1.36%)
May 09, 2016 10.93 11.05 10.90 11.04 1,553 +0.04(+0.36%)
May 06, 2016 11.07 11.30 10.92 11.00 13,400 -0.09(-0.81%)
May 05, 2016 11.08 11.09 11.05 11.09 2,800 +0.13(+1.19%)
May 04, 2016 11.08 11.09 10.93 10.96 37,530 -0.10(-0.90%)
May 03, 2016 11.30 11.30 11.06 11.06 7,527 -0.43(-3.74%)
May 02, 2016 11.72 11.72 11.42 11.49 4,772 -0.22(-1.88%)
Apr 29, 2016 12.10 12.10 11.52 11.71 10,704 -0.29(-2.42%)
Apr 28, 2016 12.20 12.21 12.00 12.00 12,979 -0.25(-2.04%)
Apr 27, 2016 12.35 12.50 12.25 12.25 1,900 -0.13(-1.05%)
Apr 26, 2016 12.02 12.65 12.02 12.38 12,832 +0.19(+1.56%)
Apr 25, 2016 12.02 12.20 11.50 12.19 43,236 +0.14(+1.16%)
Apr 22, 2016 11.94 12.05 11.94 12.05 1,900 +0.11(+0.92%)
Apr 21, 2016 12.16 12.16 11.59 11.94 4,549 -0.27(-2.21%)
Apr 20, 2016 12.09 12.25 12.09 12.21 3,500 +0.24(+2.01%)
Apr 19, 2016 11.52 12.00 11.52 11.97 32,927 +0.37(+3.19%)
Apr 18, 2016 11.70 11.70 11.60 11.60 3,274 -0.20(-1.69%)
Apr 15, 2016 11.81 11.92 11.73 11.80 2,878 +0.10(+0.85%)
Apr 13, 2016 11.70 11.70 11.70 0 +0.32(+2.81%)
Apr 12, 2016 11.09 11.39 11.05 11.38 8,249 +0.28(+2.52%)
Apr 11, 2016 10.97 11.10 10.90 11.10 163,974 +0.10(+0.91%)
Apr 08, 2016 11.00 11.04 11.00 11.00 2,950 +0.05(+0.46%)
Apr 07, 2016 11.01 11.01 10.95 10.95 382 -0.03(-0.27%)
Apr 06, 2016 11.05 11.05 10.98 10.98 901 -0.02(-0.18%)
Apr 05, 2016 11.10 11.13 10.98 11.00 54,475 -0.25(-2.22%)
Apr 04, 2016 11.03 11.32 11.03 11.25 6,681 +0.17(+1.53%)
Apr 01, 2016 11.00 11.19 11.00 11.08 6,600 +0.08(+0.73%)
Mar 31, 2016 11.10 11.10 11.00 11.00 10,266 -0.10(-0.90%)
Mar 30, 2016 10.89 11.17 10.89 11.10 66,900 +0.40(+3.74%)
Mar 29, 2016 10.63 10.70 10.62 10.70 57,620 +0.07(+0.66%)
Mar 28, 2016 10.67 10.73 10.58 10.63 8,485 +0.02(+0.19%)
Mar 24, 2016 10.61 10.61 10.61 0 -0.12(-1.12%)
Mar 23, 2016 10.62 10.79 10.60 10.73 184,420 +0.16(+1.51%)
Mar 22, 2016 10.46 10.66 10.42 10.57 15,235 +0.10(+0.96%)
Mar 21, 2016 10.64 10.66 10.41 10.47 654,531 -0.38(-3.50%)
Mar 18, 2016 11.50 11.50 10.80 10.85 188,933 -0.78(-6.71%)
Mar 17, 2016 11.67 11.75 11.60 11.63 225,516 -0.93(-7.40%)
Mar 16, 2016 12.64 12.85 12.55 12.56 7,586 -0.10(-0.79%)
Mar 15, 2016 12.60 12.66 12.52 12.66 1,040 -0.02(-0.16%)
Mar 14, 2016 12.56 12.64 12.55 12.68 5,337 +0.06(+0.48%)
Mar 11, 2016 12.38 12.66 12.38 12.62 7,670 +0.13(+1.04%)
Mar 10, 2016 12.50 12.54 12.49 12.49 1,960 -0.05(-0.40%)
Mar 09, 2016 12.74 12.74 12.44 12.54 5,566 -0.13(-1.03%)
Mar 08, 2016 12.46 12.67 12.25 12.67 95,869 +0.42(+3.43%)
Mar 07, 2016 12.08 12.53 12.08 12.25 161,108 +0.18(+1.49%)
Mar 04, 2016 11.74 12.07 11.74 12.07 67,142 +0.34(+2.90%)
Mar 03, 2016 11.71 11.76 11.71 11.73 9,037 -0.02(-0.17%)
Mar 02, 2016 11.75 11.84 11.75 11.75 9,440 -0.06(-0.51%)
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.