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, 2013 20.57 20.57 20.56 20.57 535 +0.00(+0.00%)
Apr 29, 2013 20.29 20.57 20.29 20.57 1,793 -0.03(-0.15%)
Apr 26, 2013 20.55 20.60 20.55 20.60 3,209 +0.00(+0.00%)
Apr 25, 2013 20.30 20.69 20.20 20.60 21,024 +0.32(+1.58%)
Apr 24, 2013 20.10 20.28 20.08 20.28 13,062 +0.18(+0.90%)
Apr 23, 2013 20.10 20.12 20.10 20.10 16,462 +0.04(+0.20%)
Apr 22, 2013 19.96 20.06 19.96 20.06 1,050 +0.11(+0.55%)
Apr 19, 2013 20.00 20.10 19.95 19.95 4,073 -0.05(-0.25%)
Apr 18, 2013 19.82 20.07 19.82 20.00 3,500 +0.30(+1.52%)
Apr 17, 2013 19.75 19.80 19.70 19.70 5,167 -0.14(-0.71%)
Apr 16, 2013 20.10 20.10 19.70 19.84 3,377 -0.17(-0.85%)
Apr 15, 2013 20.12 20.21 20.01 20.01 6,506 -0.09(-0.45%)
Apr 12, 2013 20.17 20.20 20.10 20.10 1,366 +0.00(+0.00%)
Apr 11, 2013 20.20 20.21 20.03 20.10 10,484 -0.21(-1.03%)
Apr 10, 2013 20.33 20.49 20.30 20.31 31,669 +0.09(+0.45%)
Apr 09, 2013 20.20 20.27 20.11 20.22 8,455 +0.02(+0.10%)
Apr 08, 2013 20.12 20.20 20.11 20.20 2,810 -0.04(-0.20%)
Apr 05, 2013 20.31 20.31 20.11 20.24 7,150 -0.16(-0.78%)
Apr 04, 2013 20.50 20.50 20.30 20.40 4,049 -0.10(-0.49%)
Apr 03, 2013 20.60 20.60 20.50 20.50 5,515 -0.10(-0.49%)
Apr 02, 2013 20.65 20.65 20.60 20.60 2,036 +0.10(+0.49%)
Apr 01, 2013 20.54 20.54 20.50 20.50 945 +0.00(+0.00%)
Mar 28, 2013 20.50 20.50 20.50 0 +0.20(+0.99%)
Mar 27, 2013 20.20 20.30 20.05 20.30 10,832 +0.10(+0.50%)
Mar 26, 2013 20.22 20.30 20.20 20.20 2,250 -0.10(-0.49%)
Mar 25, 2013 20.20 20.30 20.20 20.30 5,976 +0.10(+0.50%)
Mar 22, 2013 20.11 20.30 20.10 20.20 1,029 -0.02(-0.10%)
Mar 21, 2013 20.09 20.40 20.09 20.22 8,957 -0.08(-0.39%)
Mar 20, 2013 20.19 20.30 19.85 20.30 10,669 +0.12(+0.59%)
Mar 19, 2013 20.00 20.18 19.90 20.18 4,217 +0.18(+0.90%)
Mar 18, 2013 20.08 20.15 19.99 20.00 12,072 -0.01(-0.05%)
Mar 15, 2013 20.05 20.15 19.85 20.01 12,139 -0.19(-0.94%)
Mar 14, 2013 20.00 20.40 19.99 20.20 9,858 +0.70(+3.59%)
Mar 13, 2013 19.34 19.51 19.34 19.50 2,097 +0.00(+0.00%)
Mar 12, 2013 19.44 19.50 19.30 19.50 1,771 +0.35(+1.83%)
Mar 11, 2013 19.12 19.20 19.12 19.15 3,990 +0.00(+0.00%)
Mar 08, 2013 19.70 19.88 19.15 19.15 2,919 +0.03(+0.16%)
Mar 07, 2013 20.10 20.49 19.12 19.12 20,039 -0.88(-4.40%)
Mar 06, 2013 19.81 20.13 19.81 20.00 4,125 +0.37(+1.88%)
Mar 05, 2013 20.40 20.40 19.63 19.63 5,467 -0.75(-3.68%)
Mar 04, 2013 20.79 20.79 20.38 20.38 2,616 -0.36(-1.74%)
Mar 01, 2013 20.77 20.77 20.74 20.74 958 +0.04(+0.19%)
Feb 28, 2013 20.61 20.89 20.57 20.70 2,372 +0.00(+0.00%)
Feb 27, 2013 20.60 20.74 20.60 20.70 11,838 +0.05(+0.24%)
Feb 26, 2013 20.56 20.65 20.55 20.65 3,872 +0.17(+0.83%)
Feb 22, 2013 20.29 20.48 20.18 20.48 10,706 +0.27(+1.34%)
Feb 21, 2013 20.30 20.30 20.15 20.21 23,705 -0.18(-0.88%)
Feb 20, 2013 20.25 20.45 20.20 20.39 8,264 +0.19(+0.94%)
Feb 19, 2013 19.75 20.24 19.64 20.20 6,983 +0.45(+2.28%)
Feb 15, 2013 19.75 19.75 19.75 0 +0.27(+1.39%)
Feb 14, 2013 19.40 19.48 19.40 19.48 13,103 +0.08(+0.41%)
Feb 13, 2013 19.29 19.49 19.25 19.40 10,772 +0.15(+0.78%)
Feb 12, 2013 19.26 19.26 19.25 19.25 3,123 -0.15(-0.77%)
Feb 11, 2013 19.26 19.40 19.18 19.40 2,394 +0.18(+0.94%)
Feb 08, 2013 19.15 19.25 19.15 19.22 4,757 +0.12(+0.63%)
Feb 07, 2013 19.00 19.10 18.95 19.10 25,578 +0.05(+0.26%)
Feb 06, 2013 19.00 19.05 18.95 19.05 58,451 +0.05(+0.26%)
Feb 04, 2013 19.01 19.01 18.95 19.00 20,678 -0.01(-0.05%)
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.