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 |
| Aug 25, 2023 | $3.61 | $3.67 | $3.57 | $3.60 | 711 702 |
| Aug 24, 2023 | $3.55 | $3.61 | $3.50 | $3.60 | 1 088 541 |
| Aug 23, 2023 | $3.55 | $3.60 | $3.52 | $3.56 | 557 943 |
| Aug 22, 2023 | $3.45 | $3.59 | $3.45 | $3.55 | 1 928 738 |
| Aug 21, 2023 | $3.48 | $3.53 | $3.44 | $3.45 | 423 243 |
| Aug 18, 2023 | $3.55 | $3.55 | $3.45 | $3.46 | 577 423 |
| Aug 17, 2023 | $3.51 | $3.58 | $3.48 | $3.55 | 1 425 940 |
| Aug 16, 2023 | $3.40 | $3.51 | $3.40 | $3.49 | 1 836 698 |
| Aug 15, 2023 | $3.37 | $3.42 | $3.34 | $3.40 | 1 148 454 |
| Aug 14, 2023 | $3.21 | $3.38 | $3.17 | $3.36 | 1 585 688 |
| Aug 11, 2023 | $3.06 | $3.24 | $3.05 | $3.21 | 1 473 473 |
| Aug 10, 2023 | $3.00 | $3.01 | $2.94 | $2.99 | 889 648 |
| Aug 09, 2023 | $2.94 | $3.02 | $2.92 | $3.00 | 1 095 830 |
| Aug 08, 2023 | $2.88 | $2.93 | $2.88 | $2.90 | 700 699 |
| Aug 04, 2023 | $2.90 | $2.92 | $2.87 | $2.90 | 150 532 |
| Aug 03, 2023 | $2.84 | $2.91 | $2.83 | $2.88 | 245 049 |
| Aug 02, 2023 | $2.85 | $2.86 | $2.80 | $2.85 | 533 074 |
| Aug 01, 2023 | $2.79 | $2.85 | $2.75 | $2.84 | 173 769 |
| Jul 31, 2023 | $2.79 | $2.82 | $2.79 | $2.81 | 62 324 |
| Jul 28, 2023 | $2.72 | $2.81 | $2.70 | $2.78 | 247 669 |
| Jul 27, 2023 | $2.74 | $2.78 | $2.72 | $2.72 | 212 822 |
| Jul 26, 2023 | $2.72 | $2.76 | $2.72 | $2.74 | 185 404 |
| Jul 25, 2023 | $2.69 | $2.79 | $2.69 | $2.75 | 365 954 |
| Jul 24, 2023 | $2.70 | $2.71 | $2.67 | $2.68 | 324 276 |
| Jul 21, 2023 | $2.70 | $2.73 | $2.69 | $2.70 | 161 679 |
