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 |
| Jan 19, 2024 | $3.79 | $3.79 | $3.70 | $3.76 | 145 854 |
| Jan 18, 2024 | $3.69 | $3.80 | $3.68 | $3.77 | 248 881 |
| Jan 17, 2024 | $3.70 | $3.71 | $3.66 | $3.70 | 176 148 |
| Jan 16, 2024 | $3.79 | $3.79 | $3.71 | $3.71 | 222 245 |
| Jan 15, 2024 | $3.60 | $3.77 | $3.60 | $3.76 | 173 194 |
| Jan 12, 2024 | $3.57 | $3.60 | $3.56 | $3.59 | 196 396 |
| Jan 11, 2024 | $3.50 | $3.56 | $3.47 | $3.53 | 243 983 |
| Jan 10, 2024 | $3.43 | $3.50 | $3.43 | $3.50 | 188 547 |
| Jan 09, 2024 | $3.45 | $3.47 | $3.43 | $3.43 | 230 432 |
| Jan 08, 2024 | $3.47 | $3.49 | $3.44 | $3.45 | 129 311 |
| Jan 05, 2024 | $3.49 | $3.53 | $3.48 | $3.53 | 107 079 |
| Jan 04, 2024 | $3.48 | $3.51 | $3.44 | $3.48 | 168 181 |
| Jan 03, 2024 | $3.42 | $3.46 | $3.39 | $3.46 | 187 251 |
| Jan 02, 2024 | $3.48 | $3.54 | $3.42 | $3.44 | 281 987 |
| Dec 29, 2023 | $3.46 | $3.49 | $3.45 | $3.45 | 41 032 |
| Dec 28, 2023 | $3.51 | $3.56 | $3.45 | $3.47 | 338 162 |
| Dec 27, 2023 | $3.59 | $3.60 | $3.51 | $3.54 | 245 107 |
| Dec 22, 2023 | $3.54 | $3.60 | $3.51 | $3.58 | 217 536 |
| Dec 21, 2023 | $3.50 | $3.55 | $3.50 | $3.51 | 98 265 |
| Dec 20, 2023 | $3.52 | $3.55 | $3.49 | $3.51 | 201 308 |
| Dec 19, 2023 | $3.46 | $3.56 | $3.45 | $3.52 | 204 691 |
| Dec 18, 2023 | $3.45 | $3.51 | $3.44 | $3.44 | 173 459 |
| Dec 15, 2023 | $3.44 | $3.45 | $3.39 | $3.45 | 536 863 |
| Dec 14, 2023 | $3.44 | $3.44 | $3.41 | $3.43 | 214 546 |
| Dec 13, 2023 | $3.30 | $3.43 | $3.30 | $3.40 | 171 185 |
