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, 2013 18.89 19.00 18.89 19.00 9,190 +0.12(+0.64%)
May 30, 2013 19.05 19.09 18.85 18.88 58,329 -0.19(-1.00%)
May 29, 2013 19.30 19.30 19.07 19.07 7,700 -0.23(-1.19%)
May 28, 2013 19.31 19.36 19.30 19.30 6,820 -0.05(-0.26%)
May 27, 2013 19.53 19.53 19.35 19.35 2,585 +0.05(+0.26%)
May 24, 2013 19.55 19.59 19.30 19.30 5,539 -0.40(-2.03%)
May 23, 2013 19.79 19.79 19.56 19.70 6,120 -0.07(-0.35%)
May 22, 2013 19.90 19.90 19.77 19.77 35,031 -0.13(-0.65%)
May 21, 2013 19.89 20.00 19.76 19.90 9,395 +0.20(+1.02%)
May 17, 2013 19.70 19.70 19.70 0 -0.15(-0.76%)
May 16, 2013 19.75 19.85 19.75 19.85 8,560 +0.07(+0.35%)
May 15, 2013 19.64 19.80 19.64 19.78 11,068 -0.27(-1.35%)
May 13, 2013 20.50 20.50 19.95 20.05 11,543 -0.45(-2.20%)
May 10, 2013 20.31 20.50 20.30 20.50 3,446 +0.00(+0.00%)
May 09, 2013 20.52 20.52 20.37 20.50 11,298 +0.09(+0.44%)
May 08, 2013 20.46 20.47 20.41 20.41 600 +0.01(+0.05%)
May 07, 2013 20.34 20.40 20.21 20.40 11,603 +0.15(+0.74%)
May 06, 2013 20.15 20.25 20.15 20.25 2,967 +0.20(+1.00%)
May 03, 2013 20.10 20.10 20.05 20.05 553 -0.19(-0.94%)
May 02, 2013 20.00 20.25 20.00 20.24 1,688 +0.24(+1.20%)
May 01, 2013 20.50 20.51 20.00 20.00 2,270 -0.57(-2.77%)
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%)
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.