TSX:CEU
CES Energy Solutions Corp Stock Price (Quote)
$6.79
+0.0300 (+0.444%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $5.29 | $6.96 | Friday, 17th May 2024 CEU.TO stock ended at $6.79. This is 0.444% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.94% from a day low at $6.71 to a day high of $6.84. |
90 days | $4.08 | $6.96 | |
52 weeks | $2.30 | $6.96 |
Date | Open | High | Low | Close | Volume |
May 03, 2018 | $6.25 | $6.37 | $6.20 | $6.31 | 1 070 456 |
May 02, 2018 | $6.16 | $6.30 | $6.16 | $6.25 | 679 429 |
May 01, 2018 | $6.27 | $6.30 | $6.10 | $6.17 | 987 426 |
Apr 30, 2018 | $6.23 | $6.31 | $6.22 | $6.29 | 431 904 |
Apr 27, 2018 | $6.25 | $6.32 | $6.23 | $6.25 | 180 988 |
Apr 26, 2018 | $6.28 | $6.33 | $6.25 | $6.30 | 228 077 |
Apr 25, 2018 | $6.13 | $6.32 | $6.08 | $6.25 | 444 988 |
Apr 24, 2018 | $6.17 | $6.35 | $6.14 | $6.15 | 791 812 |
Apr 23, 2018 | $6.22 | $6.30 | $6.14 | $6.17 | 274 625 |
Apr 20, 2018 | $6.26 | $6.30 | $6.09 | $6.26 | 371 676 |
Apr 19, 2018 | $6.38 | $6.55 | $6.28 | $6.30 | 1 025 126 |
Apr 18, 2018 | $6.20 | $6.42 | $6.13 | $6.35 | 1 591 975 |
Apr 17, 2018 | $6.24 | $6.26 | $6.08 | $6.14 | 378 287 |
Apr 16, 2018 | $6.40 | $6.40 | $6.20 | $6.25 | 351 793 |
Apr 13, 2018 | $6.35 | $6.45 | $6.30 | $6.40 | 437 321 |
Apr 12, 2018 | $6.10 | $6.38 | $6.10 | $6.33 | 576 120 |
Apr 11, 2018 | $5.86 | $6.25 | $5.86 | $6.11 | 1 054 886 |
Apr 10, 2018 | $5.76 | $5.92 | $5.72 | $5.86 | 329 202 |
Apr 09, 2018 | $5.75 | $5.83 | $5.66 | $5.66 | 251 056 |
Apr 06, 2018 | $5.76 | $5.87 | $5.67 | $5.74 | 321 198 |
Apr 05, 2018 | $5.64 | $5.89 | $5.59 | $5.80 | 204 036 |
Apr 04, 2018 | $5.72 | $5.72 | $5.55 | $5.61 | 398 784 |
Apr 03, 2018 | $5.73 | $5.79 | $5.63 | $5.79 | 170 572 |
Apr 02, 2018 | $5.86 | $5.93 | $5.64 | $5.69 | 237 175 |
Mar 29, 2018 | $5.85 | $5.96 | $5.83 | $5.88 | 361 139 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CEU.TO stock historical prices to predict future price movements?
Trend Analysis: Examine the CEU.TO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CEU.TO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.