TSX:CEU
CES Energy Solutions Corp Stock Price (Quote)
$5.90
+0 (+0%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.29 | $5.92 | Wednesday, 8th May 2024 CEU.TO stock ended at $5.90. During the day the stock fluctuated 0% from a day low at $5.90 to a day high of $5.90. |
| 90 days | $4.02 | $5.92 | |
| 52 weeks | $2.30 | $5.92 |
| Date | Open | High | Low | Close | Volume |
| Dec 13, 2023 | $3.30 | $3.43 | $3.30 | $3.40 | 171 185 |
| Dec 12, 2023 | $3.38 | $3.38 | $3.31 | $3.32 | 196 840 |
| Dec 11, 2023 | $3.51 | $3.51 | $3.40 | $3.40 | 353 291 |
| Dec 08, 2023 | $3.36 | $3.57 | $3.36 | $3.52 | 434 975 |
| Dec 07, 2023 | $3.31 | $3.37 | $3.29 | $3.35 | 341 968 |
| Dec 06, 2023 | $3.38 | $3.44 | $3.28 | $3.31 | 251 016 |
| Dec 05, 2023 | $3.41 | $3.48 | $3.37 | $3.38 | 222 941 |
| Dec 04, 2023 | $3.45 | $3.51 | $3.42 | $3.43 | 168 829 |
| Dec 01, 2023 | $3.47 | $3.52 | $3.45 | $3.47 | 185 196 |
| Nov 30, 2023 | $3.47 | $3.56 | $3.43 | $3.45 | 667 685 |
| Nov 29, 2023 | $3.46 | $3.47 | $3.41 | $3.46 | 116 774 |
| Nov 28, 2023 | $3.41 | $3.49 | $3.41 | $3.43 | 146 424 |
| Nov 27, 2023 | $3.51 | $3.53 | $3.38 | $3.42 | 381 491 |
| Nov 24, 2023 | $3.49 | $3.55 | $3.49 | $3.50 | 99 765 |
| Nov 23, 2023 | $3.53 | $3.57 | $3.51 | $3.56 | 53 876 |
| Nov 22, 2023 | $3.58 | $3.58 | $3.45 | $3.49 | 290 920 |
| Nov 21, 2023 | $3.63 | $3.65 | $3.55 | $3.56 | 266 930 |
| Nov 20, 2023 | $3.64 | $3.71 | $3.64 | $3.64 | 195 779 |
| Nov 17, 2023 | $3.60 | $3.69 | $3.59 | $3.64 | 205 849 |
| Nov 16, 2023 | $3.75 | $3.75 | $3.54 | $3.57 | 381 764 |
| Nov 15, 2023 | $3.82 | $3.84 | $3.75 | $3.76 | 442 905 |
| Nov 14, 2023 | $3.76 | $3.87 | $3.76 | $3.83 | 454 221 |
| Nov 13, 2023 | $3.87 | $3.88 | $3.72 | $3.79 | 254 243 |
| Nov 10, 2023 | $3.68 | $3.88 | $3.56 | $3.87 | 812 730 |
| Nov 09, 2023 | $3.51 | $3.55 | $3.46 | $3.55 | 337 447 |
