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 |
| Nov 08, 2023 | $3.50 | $3.51 | $3.42 | $3.50 | 221 852 |
| Nov 07, 2023 | $3.57 | $3.57 | $3.49 | $3.51 | 199 713 |
| Nov 06, 2023 | $3.74 | $3.74 | $3.57 | $3.62 | 295 442 |
| Nov 03, 2023 | $3.73 | $3.77 | $3.69 | $3.74 | 218 736 |
| Nov 02, 2023 | $3.73 | $3.75 | $3.69 | $3.72 | 283 526 |
| Nov 01, 2023 | $3.63 | $3.73 | $3.61 | $3.71 | 308 620 |
| Oct 31, 2023 | $3.56 | $3.64 | $3.54 | $3.63 | 397 456 |
| Oct 30, 2023 | $3.57 | $3.60 | $3.51 | $3.54 | 329 094 |
| Oct 27, 2023 | $3.55 | $3.62 | $3.52 | $3.56 | 195 608 |
| Oct 26, 2023 | $3.55 | $3.59 | $3.46 | $3.56 | 267 593 |
| Oct 25, 2023 | $3.57 | $3.62 | $3.57 | $3.59 | 165 320 |
| Oct 24, 2023 | $3.62 | $3.68 | $3.60 | $3.60 | 211 133 |
| Oct 23, 2023 | $3.67 | $3.70 | $3.60 | $3.64 | 214 534 |
| Oct 20, 2023 | $3.68 | $3.73 | $3.63 | $3.72 | 365 042 |
| Oct 19, 2023 | $3.65 | $3.75 | $3.63 | $3.73 | 262 283 |
| Oct 18, 2023 | $3.72 | $3.72 | $3.66 | $3.68 | 151 214 |
| Oct 17, 2023 | $3.69 | $3.76 | $3.68 | $3.72 | 175 919 |
| Oct 16, 2023 | $3.73 | $3.73 | $3.67 | $3.69 | 195 506 |
| Oct 13, 2023 | $3.69 | $3.73 | $3.68 | $3.73 | 153 573 |
| Oct 12, 2023 | $3.69 | $3.77 | $3.68 | $3.69 | 326 177 |
| Oct 11, 2023 | $3.75 | $3.77 | $3.68 | $3.75 | 281 877 |
| Oct 10, 2023 | $3.71 | $3.80 | $3.65 | $3.77 | 473 091 |
| Oct 06, 2023 | $3.62 | $3.67 | $3.59 | $3.63 | 326 450 |
| Oct 05, 2023 | $3.55 | $3.67 | $3.55 | $3.60 | 395 300 |
| Oct 04, 2023 | $3.64 | $3.64 | $3.54 | $3.55 | 484 900 |
