CES Energy Solutions Corp. (CEU.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 7.73 | 7.73 | 7.44 | 7.49 | 7.49 | 793,300 |
| 28 June 2024 | 7.45 | 7.73 | 7.34 | 7.70 | 7.70 | 1,829,500 |
| 28 June 2024 | 0.03 Dividend | |||||
| 27 June 2024 | 7.17 | 7.48 | 7.01 | 7.43 | 7.40 | 794,600 |
| 26 June 2024 | 7.00 | 7.16 | 7.00 | 7.16 | 7.13 | 342,300 |
| 25 June 2024 | 7.13 | 7.13 | 6.95 | 7.03 | 7.00 | 478,000 |
| 24 June 2024 | 6.85 | 7.18 | 6.78 | 7.16 | 7.13 | 1,267,900 |
| 21 June 2024 | 6.94 | 6.99 | 6.76 | 6.77 | 6.74 | 8,085,000 |
| 20 June 2024 | 6.93 | 7.03 | 6.89 | 6.97 | 6.94 | 906,600 |
| 19 June 2024 | 7.02 | 7.02 | 6.88 | 6.94 | 6.91 | 236,600 |
| 18 June 2024 | 7.01 | 7.09 | 6.89 | 6.95 | 6.92 | 730,500 |
| 17 June 2024 | 6.99 | 7.08 | 6.91 | 7.02 | 6.99 | 1,280,700 |
| 14 June 2024 | 7.09 | 7.19 | 6.94 | 6.99 | 6.96 | 435,900 |
| 13 June 2024 | 7.14 | 7.24 | 7.10 | 7.15 | 7.12 | 551,600 |
| 12 June 2024 | 7.11 | 7.22 | 7.06 | 7.19 | 7.16 | 571,600 |
| 11 June 2024 | 7.11 | 7.11 | 6.96 | 7.02 | 6.99 | 499,600 |
| 10 June 2024 | 6.86 | 7.21 | 6.80 | 7.10 | 7.07 | 1,205,700 |
| 07 June 2024 | 6.90 | 6.94 | 6.82 | 6.85 | 6.82 | 332,300 |
| 06 June 2024 | 6.86 | 6.94 | 6.82 | 6.89 | 6.86 | 395,300 |
| 05 June 2024 | 6.81 | 6.90 | 6.77 | 6.82 | 6.79 | 409,600 |
| 04 June 2024 | 6.92 | 7.09 | 6.74 | 6.79 | 6.76 | 760,300 |
| 03 June 2024 | 7.21 | 7.23 | 6.92 | 6.98 | 6.95 | 948,600 |
| 31 May 2024 | 6.99 | 7.24 | 6.94 | 7.22 | 7.19 | 1,197,800 |
| 30 May 2024 | 6.78 | 6.98 | 6.77 | 6.95 | 6.92 | 892,600 |
| 29 May 2024 | 6.83 | 6.85 | 6.75 | 6.80 | 6.77 | 481,400 |
| 28 May 2024 | 6.75 | 6.90 | 6.73 | 6.85 | 6.82 | 1,053,100 |
| 27 May 2024 | 6.77 | 6.78 | 6.72 | 6.73 | 6.70 | 121,300 |
| 24 May 2024 | 6.75 | 6.79 | 6.70 | 6.75 | 6.72 | 455,800 |
| 23 May 2024 | 6.80 | 6.81 | 6.68 | 6.69 | 6.66 | 238,200 |
| 22 May 2024 | 6.89 | 6.94 | 6.72 | 6.72 | 6.69 | 320,900 |
| 21 May 2024 | 6.80 | 6.96 | 6.80 | 6.90 | 6.87 | 802,300 |
| 17 May 2024 | 6.76 | 6.84 | 6.71 | 6.79 | 6.76 | 307,300 |
| 16 May 2024 | 6.88 | 6.95 | 6.69 | 6.76 | 6.73 | 426,700 |
| 15 May 2024 | 6.85 | 6.96 | 6.68 | 6.88 | 6.85 | 794,300 |
| 14 May 2024 | 6.65 | 6.77 | 6.55 | 6.75 | 6.72 | 730,700 |
| 13 May 2024 | 6.60 | 6.64 | 6.45 | 6.64 | 6.61 | 528,800 |
| 10 May 2024 | 6.56 | 6.57 | 6.44 | 6.53 | 6.50 | 851,400 |
| 09 May 2024 | 6.32 | 6.67 | 6.30 | 6.43 | 6.40 | 1,841,100 |
| 08 May 2024 | 5.84 | 6.00 | 5.80 | 6.00 | 5.98 | 702,300 |
| 07 May 2024 | 5.75 | 5.92 | 5.73 | 5.90 | 5.88 | 465,100 |
| 06 May 2024 | 5.69 | 5.83 | 5.69 | 5.74 | 5.72 | 271,700 |
| 03 May 2024 | 5.75 | 5.79 | 5.62 | 5.65 | 5.63 | 271,900 |
| 02 May 2024 | 5.70 | 5.81 | 5.60 | 5.79 | 5.77 | 430,000 |
| 01 May 2024 | 5.67 | 5.73 | 5.59 | 5.67 | 5.65 | 881,400 |
| 30 Apr 2024 | 5.78 | 5.83 | 5.67 | 5.67 | 5.65 | 350,600 |
| 29 Apr 2024 | 5.70 | 5.81 | 5.63 | 5.81 | 5.79 | 594,700 |
| 26 Apr 2024 | 5.47 | 5.74 | 5.44 | 5.68 | 5.66 | 380,500 |
| 25 Apr 2024 | 5.39 | 5.47 | 5.38 | 5.40 | 5.38 | 370,000 |
| 24 Apr 2024 | 5.45 | 5.46 | 5.39 | 5.40 | 5.38 | 247,100 |
| 23 Apr 2024 | 5.38 | 5.55 | 5.38 | 5.43 | 5.41 | 393,500 |
| 22 Apr 2024 | 5.48 | 5.52 | 5.40 | 5.43 | 5.41 | 382,400 |
| 19 Apr 2024 | 5.40 | 5.59 | 5.36 | 5.52 | 5.50 | 269,900 |
| 18 Apr 2024 | 5.41 | 5.47 | 5.29 | 5.34 | 5.32 | 419,900 |
| 17 Apr 2024 | 5.59 | 5.59 | 5.38 | 5.39 | 5.37 | 370,200 |
| 16 Apr 2024 | 5.74 | 5.74 | 5.59 | 5.60 | 5.58 | 425,200 |
| 15 Apr 2024 | 5.65 | 5.80 | 5.62 | 5.77 | 5.75 | 627,700 |
| 12 Apr 2024 | 5.71 | 5.75 | 5.60 | 5.61 | 5.59 | 490,100 |
| 11 Apr 2024 | 5.63 | 5.71 | 5.56 | 5.66 | 5.64 | 449,400 |
| 10 Apr 2024 | 5.40 | 5.65 | 5.40 | 5.62 | 5.60 | 409,500 |
| 09 Apr 2024 | 5.53 | 5.53 | 5.39 | 5.45 | 5.43 | 767,900 |
| 08 Apr 2024 | 5.68 | 5.68 | 5.39 | 5.55 | 5.53 | 942,400 |
| 05 Apr 2024 | 5.54 | 5.72 | 5.53 | 5.66 | 5.64 | 1,024,300 |
| 04 Apr 2024 | 5.48 | 5.60 | 5.32 | 5.56 | 5.54 | 884,000 |
| 03 Apr 2024 | 5.34 | 5.45 | 5.25 | 5.43 | 5.41 | 1,016,900 |
| 02 Apr 2024 | 4.90 | 5.35 | 4.90 | 5.26 | 5.24 | 1,566,500 |
| 01 Apr 2024 | 4.74 | 4.84 | 4.67 | 4.82 | 4.80 | 298,400 |
| 28 Mar 2024 | 4.72 | 4.83 | 4.69 | 4.71 | 4.69 | 317,100 |
| 27 Mar 2024 | 4.68 | 4.70 | 4.59 | 4.67 | 4.65 | 326,500 |
| 27 Mar 2024 | 0.03 Dividend | |||||
| 26 Mar 2024 | 4.77 | 4.78 | 4.61 | 4.67 | 4.62 | 480,300 |
| 25 Mar 2024 | 4.67 | 4.78 | 4.65 | 4.72 | 4.67 | 209,900 |
| 22 Mar 2024 | 4.71 | 4.71 | 4.64 | 4.67 | 4.62 | 380,700 |
| 21 Mar 2024 | 4.70 | 4.72 | 4.68 | 4.68 | 4.63 | 133,700 |
| 20 Mar 2024 | 4.72 | 4.74 | 4.68 | 4.73 | 4.68 | 168,700 |
| 19 Mar 2024 | 4.74 | 4.75 | 4.71 | 4.75 | 4.70 | 231,300 |
| 18 Mar 2024 | 4.75 | 4.79 | 4.68 | 4.75 | 4.70 | 247,900 |
| 15 Mar 2024 | 4.75 | 4.86 | 4.72 | 4.73 | 4.68 | 437,600 |
| 14 Mar 2024 | 4.67 | 4.78 | 4.67 | 4.73 | 4.68 | 521,900 |
| 13 Mar 2024 | 4.74 | 4.78 | 4.64 | 4.65 | 4.60 | 435,700 |
| 12 Mar 2024 | 4.71 | 4.80 | 4.69 | 4.73 | 4.68 | 217,400 |
| 11 Mar 2024 | 4.70 | 4.75 | 4.68 | 4.71 | 4.66 | 232,700 |
| 08 Mar 2024 | 4.79 | 4.79 | 4.68 | 4.74 | 4.69 | 214,700 |
| 07 Mar 2024 | 4.70 | 4.82 | 4.67 | 4.76 | 4.71 | 352,400 |
| 06 Mar 2024 | 4.80 | 4.88 | 4.64 | 4.67 | 4.62 | 802,900 |
| 05 Mar 2024 | 4.83 | 4.88 | 4.75 | 4.84 | 4.79 | 502,200 |
| 04 Mar 2024 | 4.77 | 4.87 | 4.74 | 4.81 | 4.76 | 405,500 |
| 01 Mar 2024 | 4.39 | 4.81 | 4.39 | 4.77 | 4.72 | 1,147,100 |
| 29 Feb 2024 | 4.25 | 4.37 | 4.24 | 4.27 | 4.23 | 534,200 |
| 28 Feb 2024 | 4.37 | 4.39 | 4.22 | 4.25 | 4.21 | 248,900 |
| 27 Feb 2024 | 4.27 | 4.37 | 4.22 | 4.32 | 4.27 | 414,900 |
| 26 Feb 2024 | 4.15 | 4.29 | 4.15 | 4.22 | 4.18 | 178,800 |
| 23 Feb 2024 | 4.11 | 4.17 | 4.10 | 4.17 | 4.13 | 230,400 |
| 22 Feb 2024 | 4.17 | 4.22 | 4.11 | 4.13 | 4.09 | 179,300 |
| 21 Feb 2024 | 4.15 | 4.22 | 4.11 | 4.17 | 4.13 | 192,700 |
| 20 Feb 2024 | 4.18 | 4.18 | 4.08 | 4.16 | 4.12 | 120,500 |
| 16 Feb 2024 | 4.15 | 4.18 | 4.12 | 4.18 | 4.14 | 127,200 |
| 15 Feb 2024 | 4.04 | 4.18 | 4.04 | 4.16 | 4.12 | 125,000 |
| 14 Feb 2024 | 4.08 | 4.12 | 4.02 | 4.03 | 3.99 | 151,300 |
| 13 Feb 2024 | 4.19 | 4.19 | 4.04 | 4.06 | 4.02 | 135,600 |
| 12 Feb 2024 | 4.12 | 4.21 | 4.09 | 4.20 | 4.16 | 201,800 |
| *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.