CERV.TO - Cervus Equipment Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20198.118.248.108.248.241,435
Dec 05, 20198.268.268.068.108.1018,000
Dec 04, 20197.878.407.878.368.3612,000
Dec 03, 20198.008.108.008.008.005,000
Dec 02, 20197.958.027.957.967.9612,300
Nov 29, 20197.988.007.968.008.003,000
Nov 28, 20198.008.007.907.957.952,500
Nov 27, 20197.978.227.978.008.0018,500
Nov 26, 20197.968.017.957.997.999,800
Nov 25, 20198.268.267.988.008.0011,500
Nov 22, 20197.858.207.768.208.2012,900
Nov 21, 20197.967.967.787.807.802,000
Nov 20, 20197.667.867.567.777.774,800
Nov 19, 20197.558.207.557.657.658,200
Nov 18, 20197.967.977.507.507.5026,600
Nov 15, 20198.408.407.887.887.889,900
Nov 14, 20198.388.468.338.408.4010,300
Nov 13, 20197.728.127.728.128.129,400
Nov 12, 20197.627.727.627.727.7255,600
Nov 11, 20197.707.707.607.677.6713,500
Nov 08, 20197.917.916.417.707.7088,900
Nov 07, 20198.058.138.038.048.043,700
Nov 06, 20198.098.187.997.997.9911,900
Nov 05, 20198.278.278.158.208.209,100
Nov 04, 20198.258.298.248.278.278,000
Nov 01, 20198.228.308.218.268.264,300
Oct 31, 20198.458.458.218.258.254,000
Oct 30, 20198.488.588.458.458.45800
Oct 29, 20198.418.418.318.418.414,400
Oct 28, 20198.448.448.428.428.42600
Oct 25, 20198.458.508.408.508.502,700
Oct 24, 20198.388.468.318.458.453,200
Oct 23, 20198.578.678.338.368.364,200
Oct 22, 20198.518.768.298.528.526,300
Oct 21, 20198.998.998.218.548.5411,300
Oct 18, 20198.718.738.618.658.655,000
Oct 17, 20198.808.888.638.638.6349,500
Oct 16, 20198.028.948.028.908.9013,700
Oct 15, 20198.508.758.508.748.744,400
Oct 11, 20198.168.308.158.308.3013,000
Oct 10, 20198.018.198.018.198.193,500
Oct 09, 20198.008.108.008.068.065,300
Oct 08, 20198.038.047.988.008.0013,300
Oct 07, 20198.188.188.008.068.063,100
Oct 04, 20198.018.278.018.268.264,800
Oct 03, 20197.968.327.958.058.054,200
Oct 02, 20198.298.297.958.008.008,000
Oct 01, 20198.328.408.328.358.35700
Sep 30, 20198.398.608.318.318.319,600
Sep 27, 20198.608.608.258.308.308,900
Sep 27, 20190.11 Dividend
Sep 26, 20198.768.768.608.608.499,400
Sep 25, 20198.818.858.758.768.652,400
Sep 24, 20198.628.928.628.918.802,900
Sep 23, 20198.948.988.948.958.841,300
Sep 20, 20198.959.008.858.868.7511,900
Sep 19, 20198.968.968.968.968.85300
Sep 18, 20199.009.008.908.908.794,300
Sep 17, 20199.189.189.009.008.8811,000
Sep 16, 20199.319.329.229.229.1013,600
Sep 13, 20199.329.509.329.449.327,000
Sep 12, 20199.309.379.299.379.253,300
Sep 11, 20199.299.309.299.309.184,100
Sep 10, 20199.199.239.199.229.107,300
Sep 09, 20199.299.309.229.229.103,800
Sep 06, 20199.239.239.199.209.082,400
Sep 05, 20199.159.299.149.259.139,400
Sep 04, 20199.539.649.229.229.1031,600
Sep 03, 20199.329.679.329.429.3067,000
Aug 30, 20199.319.379.319.319.193,100
Aug 29, 20199.309.309.309.309.18400
Aug 28, 20199.209.299.169.259.132,500
Aug 27, 20199.129.359.129.159.033,600
Aug 26, 20199.339.939.299.459.3319,600
Aug 23, 20199.849.849.289.389.262,800
Aug 22, 20199.979.979.899.899.768,900
Aug 21, 20199.9710.009.969.969.833,400
Aug 20, 20199.4010.009.409.859.7215,100
Aug 19, 20199.299.359.289.289.164,200
Aug 16, 20199.309.309.289.289.163,500
Aug 15, 20199.319.379.319.359.23800
Aug 14, 20199.389.439.299.339.2118,000
Aug 13, 20199.909.919.279.349.2215,100
Aug 12, 201910.3910.399.809.889.7515,400
Aug 09, 201910.4010.6510.0910.5610.4221,900
Aug 08, 201910.9010.9010.6510.7010.565,900
Aug 07, 201911.0011.0010.9010.9410.80900
Aug 06, 201910.5711.1010.5711.1010.9614,500
Aug 02, 201910.7511.0610.7010.7010.5610,900
Aug 01, 201911.0511.0510.7010.7010.5623,000
Jul 31, 201911.1711.1711.0611.0910.9520,500
Jul 30, 201911.2011.2011.2011.2011.061,300
Jul 29, 201911.1411.2411.1411.2011.0625,100
Jul 26, 201911.3411.3511.1711.2011.062,500
Jul 25, 201911.2011.4011.2011.3011.169,300
Jul 24, 201911.1611.2411.1511.2411.1014,700
Jul 23, 201911.2011.2211.1611.2211.081,300
Jul 22, 201911.4811.4811.1411.1411.005,900
Jul 19, 201911.6011.6011.4511.4611.315,700
Jul 18, 201911.5211.5211.4511.5111.363,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...