TSX:CEU
CES Energy Solutions Corp Stock Price (Quote)
$6.43
+0.430 (+7.17%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.29 | $6.67 | Thursday, 9th May 2024 CEU.TO stock ended at $6.43. This is 7.17% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 5.79% from a day low at $6.30 to a day high of $6.67. |
| 90 days | $4.02 | $6.67 | |
| 52 weeks | $2.30 | $6.67 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $2.49 | $2.50 | $2.44 | $2.49 | 567 671 |
| Jun 15, 2023 | $2.40 | $2.51 | $2.40 | $2.49 | 186 424 |
| Jun 14, 2023 | $2.49 | $2.50 | $2.43 | $2.44 | 173 381 |
| Jun 13, 2023 | $2.47 | $2.52 | $2.44 | $2.47 | 240 304 |
| Jun 12, 2023 | $2.45 | $2.46 | $2.42 | $2.43 | 204 676 |
| Jun 09, 2023 | $2.49 | $2.50 | $2.44 | $2.47 | 82 614 |
| Jun 08, 2023 | $2.49 | $2.51 | $2.44 | $2.49 | 1 308 082 |
| Jun 07, 2023 | $2.44 | $2.50 | $2.42 | $2.48 | 1 685 021 |
| Jun 06, 2023 | $2.39 | $2.44 | $2.38 | $2.42 | 70 823 |
| Jun 05, 2023 | $2.54 | $2.54 | $2.40 | $2.40 | 324 942 |
| Jun 02, 2023 | $2.46 | $2.53 | $2.42 | $2.52 | 304 106 |
| Jun 01, 2023 | $2.36 | $2.47 | $2.35 | $2.42 | 548 727 |
| May 31, 2023 | $2.33 | $2.37 | $2.30 | $2.36 | 592 321 |
| May 30, 2023 | $2.36 | $2.41 | $2.33 | $2.35 | 224 805 |
| May 29, 2023 | $2.35 | $2.42 | $2.35 | $2.40 | 43 564 |
| May 26, 2023 | $2.37 | $2.41 | $2.35 | $2.37 | 313 944 |
| May 25, 2023 | $2.41 | $2.41 | $2.36 | $2.36 | 183 464 |
| May 24, 2023 | $2.42 | $2.44 | $2.39 | $2.43 | 318 682 |
| May 23, 2023 | $2.38 | $2.43 | $2.38 | $2.40 | 265 869 |
| May 19, 2023 | $2.39 | $2.43 | $2.35 | $2.38 | 320 576 |
| May 18, 2023 | $2.39 | $2.40 | $2.34 | $2.38 | 418 096 |
| May 17, 2023 | $2.38 | $2.41 | $2.34 | $2.41 | 308 947 |
| May 16, 2023 | $2.40 | $2.43 | $2.33 | $2.36 | 278 829 |
| May 15, 2023 | $2.41 | $2.46 | $2.41 | $2.41 | 493 973 |
| May 12, 2023 | $2.49 | $2.55 | $2.38 | $2.41 | 649 233 |
