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 24, 2011 17.62 17.79 17.61 17.61 17,308 -0.05(-0.28%)
May 20, 2011 17.60 17.75 17.55 17.66 10,247 +0.11(+0.63%)
May 19, 2011 17.46 17.60 17.46 17.55 7,135 +0.10(+0.57%)
May 18, 2011 17.75 17.75 17.25 17.45 34,225 -0.33(-1.86%)
May 17, 2011 17.94 17.94 17.52 17.78 8,819 -0.16(-0.89%)
May 16, 2011 17.99 17.99 17.83 17.94 4,436 -0.01(-0.06%)
May 13, 2011 17.80 17.95 17.80 17.95 2,008 +0.19(+1.07%)
May 12, 2011 17.70 17.76 17.65 17.76 2,038 +0.09(+0.51%)
May 11, 2011 17.74 17.80 17.67 17.67 4,326 -0.07(-0.39%)
May 10, 2011 17.85 17.85 17.74 17.74 11,713 -0.01(-0.06%)
May 09, 2011 17.75 17.81 17.75 17.75 19,294 +0.00(+0.00%)
May 06, 2011 17.86 17.86 17.75 17.75 11,822 -0.05(-0.28%)
May 05, 2011 17.75 17.86 17.80 17.80 77,944 -0.03(-0.17%)
May 04, 2011 17.75 17.83 17.65 17.83 9,880 +0.08(+0.45%)
May 03, 2011 17.70 17.83 17.70 17.75 9,172 +0.00(+0.00%)
May 02, 2011 17.75 17.76 17.75 17.75 36,601 +0.00(+0.00%)
Apr 29, 2011 18.00 18.00 17.75 17.75 4,001 -0.39(-2.15%)
Apr 28, 2011 17.90 18.14 17.90 18.14 4,327 +0.19(+1.06%)
Apr 27, 2011 17.89 17.95 17.75 17.95 8,145 +0.05(+0.28%)
Apr 26, 2011 17.60 17.90 17.49 17.90 62,520 +0.24(+1.36%)
Apr 25, 2011 17.67 17.66 17.50 17.66 1,133 +0.10(+0.57%)
Apr 21, 2011 17.50 17.56 17.50 17.56 12,637 -0.06(-0.34%)
Apr 20, 2011 17.63 17.70 17.55 17.62 4,749 -0.03(-0.17%)
Apr 19, 2011 17.39 17.65 17.27 17.65 3,004 +0.45(+2.62%)
Apr 18, 2011 17.24 17.35 17.20 17.20 2,640 -0.04(-0.23%)
Apr 15, 2011 17.06 17.24 17.06 17.24 82,950 +0.01(+0.06%)
Apr 14, 2011 17.15 17.23 17.03 17.23 10,711 +0.08(+0.47%)
Apr 13, 2011 17.11 17.23 17.10 17.15 9,709 +0.00(+0.00%)
Apr 12, 2011 17.16 17.20 17.00 17.15 37,001 +0.07(+0.41%)
Apr 11, 2011 17.00 17.35 17.00 17.08 24,346 +0.18(+1.07%)
Apr 08, 2011 16.95 17.00 16.75 16.90 131,156 -0.05(-0.29%)
Apr 07, 2011 16.88 17.00 16.85 16.95 10,092 -0.05(-0.29%)
Apr 06, 2011 17.40 17.40 16.85 17.00 29,131 -0.45(-2.58%)
Apr 05, 2011 17.80 17.80 17.35 17.45 11,217 -0.55(-3.06%)
Apr 04, 2011 18.10 18.40 17.85 18.00 125,156 +0.00(+0.00%)
Apr 01, 2011 16.25 18.00 16.25 18.00 87,359 +1.85(+11.46%)
Mar 31, 2011 16.15 16.15 16.05 16.15 25,602 +0.15(+0.94%)
Mar 30, 2011 16.00 16.10 16.00 16.00 205,622 +0.00(+0.00%)
Mar 29, 2011 16.00 16.00 16.00 16.00 10,000 +0.00(+0.00%)
Mar 28, 2011 16.09 16.09 15.95 16.00 17,810 +0.00(+0.00%)
Mar 25, 2011 15.90 16.00 15.90 16.00 63,403 +0.25(+1.59%)
Mar 24, 2011 16.00 16.00 15.70 15.75 4,575 -0.20(-1.25%)
Mar 23, 2011 16.10 16.10 15.90 15.95 6,780 -0.05(-0.31%)
Mar 22, 2011 16.02 16.02 15.90 16.00 3,325 +0.00(+0.00%)
Mar 21, 2011 16.00 16.00 15.95 16.00 43,862 +0.05(+0.31%)
Mar 18, 2011 15.95 16.00 15.95 15.95 5,590 -0.04(-0.25%)
Mar 17, 2011 15.95 16.00 15.95 15.99 4,053 -0.01(-0.06%)
Mar 16, 2011 16.12 16.12 16.00 16.00 15,700 -0.08(-0.50%)
Mar 15, 2011 16.18 16.18 16.00 16.08 98,440 -0.07(-0.43%)
Mar 14, 2011 16.05 16.15 16.05 16.15 10,898 +0.18(+1.13%)
Mar 11, 2011 15.90 16.15 15.90 15.97 14,496 -0.08(-0.50%)
Mar 10, 2011 16.07 16.25 15.90 16.05 97,668 -0.01(-0.06%)
Mar 09, 2011 16.26 16.26 16.05 16.06 4,800 -0.21(-1.29%)
Mar 08, 2011 16.30 16.30 16.27 16.27 2,101 -0.03(-0.18%)
Mar 07, 2011 16.40 16.40 16.25 16.30 5,440 +0.00(+0.00%)
Mar 04, 2011 16.50 16.69 16.30 16.30 24,484 -0.15(-0.91%)
Mar 03, 2011 16.48 16.48 16.30 16.45 5,359 +0.15(+0.92%)
Mar 02, 2011 16.15 16.30 16.15 16.30 4,222 +0.05(+0.31%)
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.