CES Energy Solutions Corp Stock Price (Quote)
$5.90
+0.160 (+2.79%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.29 | $5.92 | Tuesday, 7th May 2024 CEU.TO stock ended at $5.90. This is 2.79% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 3.32% from a day low at $5.73 to a day high of $5.92. |
| 90 days | $4.02 | $5.92 | |
| 52 weeks | $2.30 | $5.92 |
| Date | Open | High | Low | Close | Volume |
| Feb 26, 2024 | $4.11 | $4.29 | $4.11 | $4.22 | 178 455 |
| Feb 23, 2024 | $4.11 | $4.17 | $4.10 | $4.17 | 139 459 |
| Feb 22, 2024 | $4.15 | $4.23 | $4.11 | $4.13 | 179 112 |
| Feb 21, 2024 | $4.15 | $4.22 | $4.11 | $4.17 | 192 645 |
| Feb 20, 2024 | $4.18 | $4.18 | $4.08 | $4.16 | 120 159 |
| Feb 16, 2024 | $4.15 | $4.18 | $4.12 | $4.18 | 126 973 |
| Feb 15, 2024 | $4.04 | $4.18 | $4.04 | $4.16 | 124 614 |
| Feb 14, 2024 | $4.08 | $4.12 | $4.02 | $4.03 | 151 054 |
| Feb 13, 2024 | $4.19 | $4.19 | $4.04 | $4.06 | 135 333 |
| Feb 12, 2024 | $4.12 | $4.21 | $4.09 | $4.20 | 201 541 |
| Feb 09, 2024 | $4.16 | $4.17 | $4.11 | $4.12 | 117 276 |
| Feb 08, 2024 | $4.10 | $4.22 | $4.10 | $4.15 | 318 862 |
| Feb 07, 2024 | $4.02 | $4.10 | $4.02 | $4.08 | 720 014 |
| Feb 06, 2024 | $3.82 | $4.05 | $3.82 | $4.01 | 309 182 |
| Feb 05, 2024 | $3.94 | $3.94 | $3.80 | $3.80 | 259 844 |
| Feb 02, 2024 | $4.04 | $4.06 | $3.95 | $3.98 | 329 442 |
| Feb 01, 2024 | $4.06 | $4.06 | $4.00 | $4.01 | 430 594 |
| Jan 31, 2024 | $4.09 | $4.13 | $4.00 | $4.04 | 406 246 |
| Jan 30, 2024 | $4.11 | $4.12 | $4.00 | $4.09 | 361 090 |
| Jan 29, 2024 | $4.18 | $4.23 | $4.10 | $4.14 | 421 267 |
| Jan 26, 2024 | $4.13 | $4.18 | $4.09 | $4.14 | 239 383 |
| Jan 25, 2024 | $4.06 | $4.15 | $4.02 | $4.13 | 248 779 |
| Jan 24, 2024 | $3.94 | $4.04 | $3.94 | $4.03 | 232 603 |
| Jan 23, 2024 | $3.80 | $3.94 | $3.80 | $3.93 | 333 087 |
| Jan 22, 2024 | $3.76 | $3.83 | $3.74 | $3.82 | 165 219 |
