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 |
| 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 |
| Mar 21, 2024 | $4.70 | $4.72 | $4.68 | $4.68 | 133 486 |
| Mar 20, 2024 | $4.72 | $4.74 | $4.68 | $4.73 | 168 314 |
| Mar 19, 2024 | $4.74 | $4.75 | $4.71 | $4.75 | 229 894 |
| Mar 18, 2024 | $4.75 | $4.79 | $4.68 | $4.75 | 247 660 |
| Mar 15, 2024 | $4.75 | $4.86 | $4.72 | $4.73 | 436 763 |
| Mar 14, 2024 | $4.67 | $4.78 | $4.67 | $4.73 | 521 622 |
| Mar 13, 2024 | $4.74 | $4.78 | $4.65 | $4.65 | 435 439 |
| Mar 12, 2024 | $4.71 | $4.80 | $4.69 | $4.73 | 217 267 |
| Mar 11, 2024 | $4.70 | $4.75 | $4.68 | $4.71 | 232 558 |
| Mar 08, 2024 | $4.79 | $4.79 | $4.68 | $4.74 | 214 371 |
| Mar 07, 2024 | $4.70 | $4.82 | $4.67 | $4.76 | 352 155 |
| Mar 06, 2024 | $4.80 | $4.88 | $4.64 | $4.67 | 802 612 |
| Mar 05, 2024 | $4.83 | $4.88 | $4.75 | $4.84 | 501 960 |
| Mar 04, 2024 | $4.77 | $4.87 | $4.74 | $4.81 | 405 317 |
| Mar 01, 2024 | $4.39 | $4.81 | $4.39 | $4.77 | 1 146 892 |
| Feb 29, 2024 | $4.25 | $4.37 | $4.24 | $4.27 | 533 222 |
