CES Energy Solutions Corp. (CEU.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.75 | 5.79 | 5.61 | 5.65 | 5.65 | 271,912 |
| 02 May 2024 | 5.70 | 5.81 | 5.60 | 5.79 | 5.79 | 430,000 |
| 01 May 2024 | 5.67 | 5.73 | 5.59 | 5.67 | 5.67 | 881,400 |
| 30 Apr 2024 | 5.78 | 5.83 | 5.67 | 5.67 | 5.67 | 350,600 |
| 29 Apr 2024 | 5.70 | 5.81 | 5.63 | 5.81 | 5.81 | 594,700 |
| 26 Apr 2024 | 5.47 | 5.74 | 5.44 | 5.68 | 5.68 | 380,500 |
| 25 Apr 2024 | 5.39 | 5.47 | 5.38 | 5.40 | 5.40 | 370,000 |
| 24 Apr 2024 | 5.45 | 5.46 | 5.39 | 5.40 | 5.40 | 247,100 |
| 23 Apr 2024 | 5.38 | 5.55 | 5.38 | 5.43 | 5.43 | 393,500 |
| 22 Apr 2024 | 5.48 | 5.52 | 5.40 | 5.43 | 5.43 | 382,400 |
| 19 Apr 2024 | 5.40 | 5.59 | 5.36 | 5.52 | 5.52 | 269,900 |
| 18 Apr 2024 | 5.41 | 5.47 | 5.29 | 5.34 | 5.34 | 419,900 |
| 17 Apr 2024 | 5.59 | 5.59 | 5.38 | 5.39 | 5.39 | 370,200 |
| 16 Apr 2024 | 5.74 | 5.74 | 5.59 | 5.60 | 5.60 | 425,200 |
| 15 Apr 2024 | 5.65 | 5.80 | 5.62 | 5.77 | 5.77 | 627,700 |
| 12 Apr 2024 | 5.71 | 5.75 | 5.60 | 5.61 | 5.61 | 490,100 |
| 11 Apr 2024 | 5.63 | 5.71 | 5.56 | 5.66 | 5.66 | 449,400 |
| 10 Apr 2024 | 5.40 | 5.65 | 5.40 | 5.62 | 5.62 | 409,500 |
| 09 Apr 2024 | 5.53 | 5.53 | 5.39 | 5.45 | 5.45 | 767,900 |
| 08 Apr 2024 | 5.68 | 5.68 | 5.39 | 5.55 | 5.55 | 942,400 |
| 05 Apr 2024 | 5.54 | 5.72 | 5.53 | 5.66 | 5.66 | 1,024,300 |
| 04 Apr 2024 | 5.48 | 5.60 | 5.32 | 5.56 | 5.56 | 884,000 |
| 03 Apr 2024 | 5.34 | 5.45 | 5.25 | 5.43 | 5.43 | 1,016,900 |
| 02 Apr 2024 | 4.90 | 5.35 | 4.90 | 5.26 | 5.26 | 1,566,500 |
| 01 Apr 2024 | 4.74 | 4.84 | 4.67 | 4.82 | 4.82 | 298,400 |
| 28 Mar 2024 | 4.72 | 4.83 | 4.69 | 4.71 | 4.71 | 317,100 |
| 27 Mar 2024 | 4.68 | 4.70 | 4.59 | 4.67 | 4.67 | 326,500 |
| 27 Mar 2024 | 0.03 Dividend | |||||
| 26 Mar 2024 | 4.77 | 4.78 | 4.61 | 4.67 | 4.64 | 480,300 |
| 25 Mar 2024 | 4.67 | 4.78 | 4.65 | 4.72 | 4.69 | 209,900 |
| 22 Mar 2024 | 4.71 | 4.71 | 4.64 | 4.67 | 4.64 | 380,700 |
| 21 Mar 2024 | 4.70 | 4.72 | 4.68 | 4.68 | 4.65 | 133,700 |
| 20 Mar 2024 | 4.72 | 4.74 | 4.68 | 4.73 | 4.70 | 168,700 |
| 19 Mar 2024 | 4.74 | 4.75 | 4.71 | 4.75 | 4.72 | 231,300 |
| 18 Mar 2024 | 4.75 | 4.79 | 4.68 | 4.75 | 4.72 | 247,900 |
| 15 Mar 2024 | 4.75 | 4.86 | 4.72 | 4.73 | 4.70 | 437,600 |
| 14 Mar 2024 | 4.67 | 4.78 | 4.67 | 4.73 | 4.70 | 521,900 |
| 13 Mar 2024 | 4.74 | 4.78 | 4.64 | 4.65 | 4.62 | 435,700 |
| 12 Mar 2024 | 4.71 | 4.80 | 4.69 | 4.73 | 4.70 | 217,400 |
| 11 Mar 2024 | 4.70 | 4.75 | 4.68 | 4.71 | 4.68 | 232,700 |
| 08 Mar 2024 | 4.79 | 4.79 | 4.68 | 4.74 | 4.71 | 214,700 |
| 07 Mar 2024 | 4.70 | 4.82 | 4.67 | 4.76 | 4.73 | 352,400 |
| 06 Mar 2024 | 4.80 | 4.88 | 4.64 | 4.67 | 4.64 | 802,900 |
| 05 Mar 2024 | 4.83 | 4.88 | 4.75 | 4.84 | 4.81 | 502,200 |
| 04 Mar 2024 | 4.77 | 4.87 | 4.74 | 4.81 | 4.78 | 405,500 |
| 01 Mar 2024 | 4.39 | 4.81 | 4.39 | 4.77 | 4.74 | 1,147,100 |
| 29 Feb 2024 | 4.25 | 4.37 | 4.24 | 4.27 | 4.24 | 534,200 |
| 28 Feb 2024 | 4.37 | 4.39 | 4.22 | 4.25 | 4.22 | 248,900 |
| 27 Feb 2024 | 4.27 | 4.37 | 4.22 | 4.32 | 4.29 | 414,900 |
| 26 Feb 2024 | 4.15 | 4.29 | 4.15 | 4.22 | 4.19 | 178,800 |
| 23 Feb 2024 | 4.11 | 4.17 | 4.10 | 4.17 | 4.14 | 230,400 |
| 22 Feb 2024 | 4.17 | 4.22 | 4.11 | 4.13 | 4.10 | 179,300 |
| 21 Feb 2024 | 4.15 | 4.22 | 4.11 | 4.17 | 4.14 | 192,700 |
| 20 Feb 2024 | 4.18 | 4.18 | 4.08 | 4.16 | 4.13 | 120,500 |
| 16 Feb 2024 | 4.15 | 4.18 | 4.12 | 4.18 | 4.15 | 127,200 |
| 15 Feb 2024 | 4.04 | 4.18 | 4.04 | 4.16 | 4.13 | 125,000 |
| 14 Feb 2024 | 4.08 | 4.12 | 4.02 | 4.03 | 4.00 | 151,300 |
| 13 Feb 2024 | 4.19 | 4.19 | 4.04 | 4.06 | 4.03 | 135,600 |
| 12 Feb 2024 | 4.12 | 4.21 | 4.09 | 4.20 | 4.17 | 201,800 |
| 09 Feb 2024 | 4.16 | 4.17 | 4.11 | 4.12 | 4.09 | 117,600 |
| 08 Feb 2024 | 4.10 | 4.22 | 4.10 | 4.15 | 4.12 | 319,000 |
| 07 Feb 2024 | 4.02 | 4.10 | 4.02 | 4.08 | 4.05 | 720,600 |
| 06 Feb 2024 | 3.82 | 4.05 | 3.82 | 4.01 | 3.98 | 309,400 |
| 05 Feb 2024 | 3.94 | 3.94 | 3.80 | 3.80 | 3.78 | 260,200 |
| 02 Feb 2024 | 4.04 | 4.06 | 3.95 | 3.98 | 3.95 | 329,700 |
| 01 Feb 2024 | 4.06 | 4.06 | 4.00 | 4.01 | 3.98 | 431,100 |
| 31 Jan 2024 | 4.09 | 4.13 | 4.00 | 4.04 | 4.01 | 406,600 |
| 30 Jan 2024 | 4.11 | 4.12 | 4.00 | 4.09 | 4.06 | 361,400 |
| 29 Jan 2024 | 4.18 | 4.23 | 4.10 | 4.14 | 4.11 | 421,700 |
| 26 Jan 2024 | 4.13 | 4.18 | 4.09 | 4.14 | 4.11 | 239,800 |
| 25 Jan 2024 | 4.06 | 4.15 | 4.02 | 4.13 | 4.10 | 249,100 |
| 24 Jan 2024 | 3.94 | 4.04 | 3.94 | 4.03 | 4.00 | 232,900 |
| 23 Jan 2024 | 3.80 | 3.94 | 3.80 | 3.93 | 3.90 | 333,400 |
| 22 Jan 2024 | 3.76 | 3.83 | 3.74 | 3.82 | 3.80 | 165,600 |
| 19 Jan 2024 | 3.79 | 3.79 | 3.70 | 3.76 | 3.74 | 151,000 |
| 18 Jan 2024 | 3.69 | 3.80 | 3.68 | 3.77 | 3.75 | 249,200 |
| 17 Jan 2024 | 3.70 | 3.71 | 3.66 | 3.70 | 3.68 | 176,500 |
| 16 Jan 2024 | 3.79 | 3.79 | 3.71 | 3.71 | 3.69 | 222,500 |
| 15 Jan 2024 | 3.60 | 3.77 | 3.60 | 3.76 | 3.74 | 173,200 |
| 12 Jan 2024 | 3.57 | 3.60 | 3.56 | 3.59 | 3.57 | 196,700 |
| 11 Jan 2024 | 3.50 | 3.56 | 3.47 | 3.53 | 3.51 | 244,000 |
| 10 Jan 2024 | 3.43 | 3.50 | 3.43 | 3.50 | 3.48 | 189,000 |
| 09 Jan 2024 | 3.45 | 3.47 | 3.43 | 3.43 | 3.41 | 231,000 |
| 08 Jan 2024 | 3.47 | 3.49 | 3.44 | 3.45 | 3.43 | 129,500 |
| 05 Jan 2024 | 3.49 | 3.53 | 3.48 | 3.53 | 3.51 | 107,500 |
| 04 Jan 2024 | 3.48 | 3.51 | 3.44 | 3.48 | 3.46 | 168,400 |
| 03 Jan 2024 | 3.42 | 3.46 | 3.39 | 3.46 | 3.44 | 187,600 |
| 02 Jan 2024 | 3.48 | 3.54 | 3.42 | 3.44 | 3.42 | 282,300 |
| 29 Dec 2023 | 3.46 | 3.49 | 3.45 | 3.45 | 3.43 | 41,400 |
| 28 Dec 2023 | 3.51 | 3.56 | 3.45 | 3.47 | 3.45 | 338,500 |
| 28 Dec 2023 | 0.025 Dividend | |||||
| 27 Dec 2023 | 3.59 | 3.60 | 3.51 | 3.54 | 3.49 | 245,300 |
| 22 Dec 2023 | 3.54 | 3.60 | 3.51 | 3.58 | 3.53 | 218,000 |
| 21 Dec 2023 | 3.50 | 3.55 | 3.50 | 3.51 | 3.46 | 98,600 |
| 20 Dec 2023 | 3.52 | 3.55 | 3.49 | 3.51 | 3.46 | 201,700 |
| 19 Dec 2023 | 3.46 | 3.56 | 3.45 | 3.52 | 3.47 | 205,000 |
| 18 Dec 2023 | 3.45 | 3.51 | 3.44 | 3.44 | 3.39 | 173,700 |
| 15 Dec 2023 | 3.44 | 3.45 | 3.39 | 3.45 | 3.40 | 537,500 |
| 14 Dec 2023 | 3.44 | 3.44 | 3.41 | 3.43 | 3.38 | 214,900 |
| 13 Dec 2023 | 3.30 | 3.43 | 3.30 | 3.40 | 3.35 | 171,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.