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 29, 2015 16.50 16.52 16.45 16.45 8,623 +0.00(+0.00%)
May 28, 2015 16.45 16.58 16.45 16.45 4,882 +0.00(+0.00%)
May 27, 2015 16.40 16.45 16.40 16.45 9,393 +0.06(+0.37%)
May 26, 2015 16.89 16.89 16.29 16.39 77,676 -0.47(-2.79%)
May 25, 2015 17.02 17.03 16.86 16.86 6,790 -0.14(-0.82%)
May 22, 2015 17.00 17.06 16.87 17.00 38,240 +0.00(+0.00%)
May 21, 2015 17.02 17.10 17.00 17.00 9,963 -0.02(-0.12%)
May 20, 2015 17.13 17.13 16.93 17.02 7,349 -0.25(-1.45%)
May 19, 2015 17.10 17.32 16.95 17.27 18,666 +0.18(+1.05%)
May 15, 2015 17.09 17.09 17.09 0 -0.20(-1.16%)
May 14, 2015 18.13 18.13 16.95 17.29 80,298 -0.83(-4.58%)
May 13, 2015 18.25 18.25 18.11 18.12 6,637 -0.08(-0.44%)
May 12, 2015 18.31 18.36 18.16 18.20 15,152 -0.10(-0.55%)
May 11, 2015 18.36 18.48 18.29 18.30 2,402 -0.01(-0.05%)
May 08, 2015 18.45 18.49 18.25 18.31 12,706 -0.04(-0.22%)
May 07, 2015 18.21 18.40 18.20 18.35 4,386 +0.17(+0.94%)
May 06, 2015 18.59 18.59 18.17 18.18 31,406 -0.32(-1.73%)
May 05, 2015 18.40 18.70 18.40 18.50 24,247 +0.10(+0.54%)
May 04, 2015 18.45 18.48 18.40 18.40 10,538 -0.06(-0.33%)
May 01, 2015 18.54 18.55 18.45 18.46 10,012 -0.13(-0.70%)
Apr 30, 2015 18.53 18.59 18.53 18.59 5,057 -0.01(-0.05%)
Apr 29, 2015 18.69 18.69 18.50 18.60 6,889 -0.08(-0.43%)
Apr 28, 2015 18.68 18.69 18.68 18.68 3,720 +0.02(+0.08%)
Apr 27, 2015 18.61 18.70 18.61 18.66 6,969 -0.09(-0.45%)
Apr 24, 2015 18.77 18.81 18.70 18.75 55,007 -0.05(-0.27%)
Apr 23, 2015 18.93 18.94 18.75 18.80 18,869 -0.09(-0.48%)
Apr 22, 2015 18.80 18.99 18.77 18.89 3,916 +0.12(+0.64%)
Apr 21, 2015 18.84 18.88 18.80 18.77 3,168 -0.06(-0.32%)
Apr 20, 2015 18.83 18.93 18.83 18.83 4,802 +0.00(+0.00%)
Apr 17, 2015 18.90 18.95 18.80 18.83 55,433 +0.03(+0.16%)
Apr 16, 2015 18.94 18.94 18.76 18.80 3,297 -0.04(-0.21%)
Apr 15, 2015 18.83 19.00 18.83 18.84 6,628 +0.02(+0.11%)
Apr 14, 2015 18.90 18.99 18.81 18.82 3,120 -0.10(-0.53%)
Apr 13, 2015 18.92 18.93 18.77 18.92 3,657 +0.08(+0.42%)
Apr 10, 2015 18.78 18.83 18.70 18.84 7,932 +0.00(+0.00%)
Apr 09, 2015 18.90 19.00 18.84 18.84 1,948 -0.04(-0.21%)
Apr 08, 2015 18.86 18.91 18.85 18.88 4,259 -0.04(-0.21%)
Apr 07, 2015 19.01 19.05 18.92 18.92 3,680 -0.06(-0.32%)
Apr 06, 2015 19.18 19.19 18.84 18.98 63,625 -0.01(-0.05%)
Apr 02, 2015 18.99 18.99 18.99 0 -0.01(-0.05%)
Apr 01, 2015 18.90 19.28 18.90 19.00 30,563 +0.01(+0.05%)
Mar 31, 2015 19.04 19.04 18.85 18.99 4,071 +0.02(+0.11%)
Mar 30, 2015 19.05 19.20 18.91 18.97 3,328 -0.08(-0.42%)
Mar 27, 2015 18.84 19.05 18.84 19.05 21,976 +0.14(+0.74%)
Mar 26, 2015 18.99 19.00 18.91 18.91 1,615 -0.09(-0.47%)
Mar 25, 2015 18.95 19.20 18.95 19.00 21,839 -0.07(-0.37%)
Mar 24, 2015 19.13 19.13 18.93 19.07 17,704 -0.08(-0.42%)
Mar 23, 2015 19.06 19.25 19.06 19.15 7,797 +0.11(+0.58%)
Mar 20, 2015 19.19 19.19 19.00 19.04 3,804 +0.00(+0.00%)
Mar 19, 2015 19.03 19.11 19.03 19.04 5,928 +0.04(+0.21%)
Mar 18, 2015 19.12 19.13 19.00 19.00 3,445 -0.29(-1.50%)
Mar 17, 2015 19.05 19.54 19.00 19.29 7,711 +0.29(+1.53%)
Mar 16, 2015 19.17 19.30 19.00 19.00 3,213 +0.00(+0.00%)
Mar 13, 2015 19.01 19.08 18.71 19.00 22,067 +0.05(+0.26%)
Mar 12, 2015 18.68 18.95 18.68 18.95 2,076 +0.06(+0.32%)
Mar 11, 2015 18.82 19.01 18.64 18.89 13,952 -0.16(-0.84%)
Mar 10, 2015 19.32 19.32 18.94 19.05 3,039 -0.20(-1.04%)
Mar 09, 2015 19.10 19.25 19.09 19.25 1,595 +0.36(+1.91%)
Mar 06, 2015 18.79 18.89 18.79 18.89 711 +0.03(+0.16%)
Mar 05, 2015 19.10 19.10 18.70 18.86 25,650 -0.24(-1.26%)
Mar 04, 2015 19.21 18.95 19.10 4,215 -0.11(-0.57%)
Mar 03, 2015 19.84 19.84 19.20 19.21 8,890 -0.63(-3.18%)
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.