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, 2020 8.880 8.880 8.470 8.470 5,331 -0.14(-1.63%)
Jan 30, 2020 8.820 8.820 8.610 8.610 3,614 -0.21(-2.38%)
Jan 29, 2020 8.660 8.860 8.610 8.820 9,039 +0.17(+1.97%)
Jan 28, 2020 8.540 8.650 8.500 8.650 5,061 +0.16(+1.88%)
Jan 27, 2020 8.990 8.990 8.180 8.490 28,613 -0.51(-5.67%)
Jan 24, 2020 9.180 9.180 8.990 9.000 2,242 -0.10(-1.10%)
Jan 23, 2020 9.250 9.250 9.100 9.100 7,638 -0.20(-2.15%)
Jan 22, 2020 8.790 9.500 8.790 9.300 18,075 +0.51(+5.80%)
Jan 21, 2020 8.670 8.850 8.670 8.790 3,312 +0.13(+1.50%)
Jan 20, 2020 8.560 8.900 8.560 8.660 15,336 +0.06(+0.70%)
Jan 17, 2020 8.450 8.630 8.450 8.600 2,426 +0.20(+2.38%)
Jan 16, 2020 8.360 8.510 8.360 8.400 11,253 +0.20(+2.44%)
Jan 15, 2020 8.490 8.580 8.200 8.200 8,360 -0.29(-3.42%)
Jan 14, 2020 8.560 8.600 8.400 8.490 12,632 -0.15(-1.74%)
Jan 13, 2020 8.190 8.640 8.190 8.640 12,501 +0.43(+5.24%)
Jan 10, 2020 8.210 8.210 8.160 8.210 3,709 +0.00(+0.00%)
Jan 09, 2020 8.190 8.450 8.190 8.210 4,925 +0.11(+1.36%)
Jan 08, 2020 8.060 8.100 8.060 8.100 718 +0.00(+0.00%)
Jan 07, 2020 7.790 8.110 7.790 8.100 29,965 +0.01(+0.12%)
Jan 06, 2020 8.020 8.090 7.920 8.090 3,687 +0.06(+0.75%)
Jan 03, 2020 8.120 8.140 8.030 8.030 14,651 -0.18(-2.19%)
Jan 02, 2020 8.210 8.360 8.160 8.210 2,604 -0.04(-0.48%)
Dec 31, 2019 8.250 8.250 8.250 0 -0.05(-0.60%)
Dec 30, 2019 8.380 8.560 8.300 8.300 4,267 -0.14(-1.66%)
Dec 27, 2019 8.380 8.460 8.350 8.440 5,738 -0.06(-0.71%)
Dec 24, 2019 8.500 8.500 8.500 0 +0.14(+1.67%)
Dec 23, 2019 8.300 8.390 8.050 8.360 6,166 +0.06(+0.72%)
Dec 20, 2019 8.150 8.340 8.110 8.300 10,628 +0.12(+1.47%)
Dec 19, 2019 8.120 8.190 8.080 8.180 4,900 +0.01(+0.12%)
Dec 18, 2019 8.230 8.250 8.040 8.170 12,392 -0.03(-0.37%)
Dec 17, 2019 8.220 8.220 8.000 8.200 13,250 +0.05(+0.61%)
Dec 16, 2019 8.040 8.220 8.010 8.150 7,585 +0.08(+0.99%)
Dec 13, 2019 8.010 8.120 8.010 8.070 9,411 +0.05(+0.62%)
Dec 12, 2019 8.110 8.190 8.000 8.020 14,850 -0.11(-1.35%)
Dec 11, 2019 8.030 8.220 8.030 8.130 3,015 -0.02(-0.25%)
Dec 10, 2019 8.190 8.200 8.120 8.150 5,133 +0.00(+0.00%)
Dec 09, 2019 8.110 8.180 8.100 8.150 9,529 -0.09(-1.09%)
Dec 06, 2019 8.110 8.240 8.100 8.240 1,435 +0.14(+1.73%)
Dec 05, 2019 8.260 8.260 8.060 8.100 17,967 -0.26(-3.11%)
Dec 04, 2019 7.870 8.400 7.870 8.360 12,012 +0.36(+4.50%)
Dec 03, 2019 8.000 8.100 8.000 8.000 4,990 +0.04(+0.50%)
Dec 02, 2019 7.950 8.020 7.950 7.960 12,262 -0.04(-0.50%)
Nov 29, 2019 7.980 8.000 7.960 8.000 2,989 +0.05(+0.63%)
Nov 28, 2019 8.000 8.000 7.900 7.950 2,540 -0.05(-0.62%)
Nov 27, 2019 7.970 8.220 7.970 8.000 18,544 +0.01(+0.13%)
Nov 26, 2019 7.960 8.010 7.950 7.990 9,825 -0.01(-0.12%)
Nov 25, 2019 8.260 8.260 7.980 8.000 11,510 -0.20(-2.44%)
Nov 22, 2019 7.850 8.200 7.760 8.200 12,900 +0.40(+5.13%)
Nov 21, 2019 7.960 7.960 7.780 7.800 2,000 +0.03(+0.39%)
Nov 20, 2019 7.660 7.860 7.560 7.770 4,800 +0.12(+1.57%)
Nov 19, 2019 7.550 8.200 7.550 7.650 8,235 +0.15(+2.00%)
Nov 18, 2019 7.960 7.970 7.500 7.500 26,615 -0.38(-4.82%)
Nov 15, 2019 8.400 8.400 7.880 7.880 9,936 -0.52(-6.19%)
Nov 14, 2019 8.380 8.460 8.330 8.400 10,270 +0.28(+3.45%)
Nov 13, 2019 7.720 8.120 7.720 8.120 9,400 +0.40(+5.18%)
Nov 12, 2019 7.620 7.720 7.620 7.720 55,558 +0.05(+0.65%)
Nov 11, 2019 7.700 7.700 7.600 7.670 13,510 -0.03(-0.39%)
Nov 08, 2019 7.910 7.910 6.410 7.700 88,915 -0.34(-4.23%)
Nov 07, 2019 8.050 8.130 8.030 8.040 3,650 +0.05(+0.63%)
Nov 06, 2019 8.090 8.180 7.990 7.990 11,875 -0.21(-2.56%)
Nov 05, 2019 8.270 8.270 8.150 8.200 9,056 -0.07(-0.85%)
Nov 04, 2019 8.250 8.290 8.240 8.270 8,043 +0.01(+0.12%)
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.