CES Energy Solutions Corp Stock Price (Quote)
$5.68
+0.280 (+5.19%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.59 | $5.80 | Friday, 26th Apr 2024 CEU.TO stock ended at $5.68. This is 5.19% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.51% from a day low at $5.44 to a day high of $5.74. |
| 90 days | $3.80 | $5.80 | |
| 52 weeks | $2.30 | $5.80 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $5.47 | $5.74 | $5.44 | $5.68 | 380 128 |
| Apr 25, 2024 | $5.39 | $5.47 | $5.38 | $5.40 | 369 670 |
| Apr 24, 2024 | $5.45 | $5.46 | $5.39 | $5.40 | 247 032 |
| Apr 23, 2024 | $5.38 | $5.55 | $5.38 | $5.43 | 393 066 |
| Apr 22, 2024 | $5.48 | $5.52 | $5.40 | $5.43 | 382 124 |
| Apr 19, 2024 | $5.40 | $5.59 | $5.36 | $5.52 | 269 580 |
| Apr 18, 2024 | $5.41 | $5.47 | $5.29 | $5.34 | 419 692 |
| Apr 17, 2024 | $5.59 | $5.59 | $5.38 | $5.39 | 369 767 |
| Apr 16, 2024 | $5.74 | $5.74 | $5.59 | $5.60 | 424 735 |
| Apr 15, 2024 | $5.65 | $5.80 | $5.62 | $5.77 | 627 339 |
| Apr 12, 2024 | $5.71 | $5.75 | $5.60 | $5.61 | 489 753 |
| Apr 11, 2024 | $5.63 | $5.71 | $5.56 | $5.66 | 448 955 |
| Apr 10, 2024 | $5.40 | $5.65 | $5.40 | $5.62 | 409 121 |
| Apr 09, 2024 | $5.53 | $5.53 | $5.39 | $5.45 | 767 229 |
| Apr 08, 2024 | $5.68 | $5.68 | $5.39 | $5.55 | 941 951 |
| Apr 05, 2024 | $5.54 | $5.72 | $5.53 | $5.66 | 1 023 874 |
| Apr 04, 2024 | $5.48 | $5.60 | $5.32 | $5.56 | 883 666 |
| Apr 03, 2024 | $5.34 | $5.45 | $5.25 | $5.43 | 1 016 462 |
| Apr 02, 2024 | $4.90 | $5.35 | $4.90 | $5.26 | 1 565 988 |
| Apr 01, 2024 | $4.74 | $4.84 | $4.67 | $4.82 | 298 006 |
| Mar 28, 2024 | $4.72 | $4.83 | $4.69 | $4.71 | 316 717 |
| Mar 27, 2024 | $4.68 | $4.70 | $4.59 | $4.67 | 326 294 |
| Mar 26, 2024 | $4.77 | $4.78 | $4.61 | $4.67 | 479 899 |
| Mar 25, 2024 | $4.67 | $4.78 | $4.65 | $4.72 | 209 386 |
| Mar 22, 2024 | $4.71 | $4.71 | $4.64 | $4.67 | 380 330 |
