Canada markets closed

CES Energy Solutions Corp. (CEU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.7100+0.0400 (+0.86%)
At close: 04:00PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20244.72004.83004.69004.71004.7100317,100
Mar 27, 20244.68004.70004.59004.67004.6700326,500
Mar 27, 20240.03 Dividend
Mar 26, 20244.77004.78004.61004.67004.6400480,300
Mar 25, 20244.67004.78004.65004.72004.6897209,900
Mar 22, 20244.71004.71004.64004.67004.6400380,700
Mar 21, 20244.70004.72004.68004.68004.6499133,700
Mar 20, 20244.72004.74004.68004.73004.6996168,700
Mar 19, 20244.74004.75004.71004.75004.7195231,300
Mar 18, 20244.75004.79004.68004.75004.7195247,900
Mar 15, 20244.75004.86004.72004.73004.6996437,600
Mar 14, 20244.67004.78004.67004.73004.6996521,900
Mar 13, 20244.74004.78004.64004.65004.6201435,700
Mar 12, 20244.71004.80004.69004.73004.6996217,400
Mar 11, 20244.70004.75004.68004.71004.6797232,700
Mar 08, 20244.79004.79004.68004.74004.7095214,700
Mar 07, 20244.70004.82004.67004.76004.7294352,400
Mar 06, 20244.80004.88004.64004.67004.6400802,900
Mar 05, 20244.83004.88004.75004.84004.8089502,200
Mar 04, 20244.77004.87004.74004.81004.7791405,500
Mar 01, 20244.39004.81004.39004.77004.73941,147,100
Feb 29, 20244.25004.37004.24004.27004.2426534,200
Feb 28, 20244.37004.39004.22004.25004.2227248,900
Feb 27, 20244.27004.37004.22004.32004.2922414,900
Feb 26, 20244.15004.29004.15004.22004.1929178,800
Feb 23, 20244.11004.17004.10004.17004.1432230,400
Feb 22, 20244.17004.22004.11004.13004.1035179,300
Feb 21, 20244.15004.22004.11004.17004.1432192,700
Feb 20, 20244.18004.18004.08004.16004.1333120,500
Feb 16, 20244.15004.18004.12004.18004.1531127,200
Feb 15, 20244.04004.18004.04004.16004.1333125,000
Feb 14, 20244.08004.12004.02004.03004.0041151,300
Feb 13, 20244.19004.19004.04004.06004.0339135,600
Feb 12, 20244.12004.21004.09004.20004.1730201,800
Feb 09, 20244.16004.17004.11004.12004.0935117,600
Feb 08, 20244.10004.22004.10004.15004.1233319,000
Feb 07, 20244.02004.10004.02004.08004.0538720,600
Feb 06, 20243.82004.05003.82004.01003.9842309,400
Feb 05, 20243.94003.94003.80003.80003.7756260,200
Feb 02, 20244.04004.06003.95003.98003.9544329,700
Feb 01, 20244.06004.06004.00004.01003.9842431,100
Jan 31, 20244.09004.13004.00004.04004.0140406,600
Jan 30, 20244.11004.12004.00004.09004.0637361,400
Jan 29, 20244.18004.23004.10004.14004.1134421,700
Jan 26, 20244.13004.18004.09004.14004.1134239,800
Jan 25, 20244.06004.15004.02004.13004.1035249,100
Jan 24, 20243.94004.04003.94004.03004.0041232,900
Jan 23, 20243.80003.94003.80003.93003.9048333,400
Jan 22, 20243.76003.83003.74003.82003.7955165,600
Jan 19, 20243.79003.79003.70003.76003.7358151,000
Jan 18, 20243.69003.80003.68003.77003.7458249,200
Jan 17, 20243.70003.71003.66003.70003.6762176,500
Jan 16, 20243.79003.79003.71003.71003.6862222,500
Jan 15, 20243.60003.77003.60003.76003.7358173,200
Jan 12, 20243.57003.60003.56003.59003.5669196,700
Jan 11, 20243.50003.56003.47003.53003.5073244,000
Jan 10, 20243.43003.50003.43003.50003.4775189,000
Jan 09, 20243.45003.47003.43003.43003.4080231,000
Jan 08, 20243.47003.49003.44003.45003.4278129,500
Jan 05, 20243.49003.53003.48003.53003.5073107,500
Jan 04, 20243.48003.51003.44003.48003.4576168,400
Jan 03, 20243.42003.46003.39003.46003.4378187,600
Jan 02, 20243.48003.54003.42003.44003.4179282,300
Dec 29, 20233.46003.49003.45003.45003.427841,400
Dec 28, 20233.51003.56003.45003.47003.4477338,500
Dec 28, 20230.025 Dividend
Dec 27, 20233.59003.60003.51003.54003.4924245,300
Dec 22, 20233.54003.60003.51003.58003.5319218,000
Dec 21, 20233.50003.55003.50003.51003.462898,600
Dec 20, 20233.52003.55003.49003.51003.4628201,700
Dec 19, 20233.46003.56003.45003.52003.4727205,000
Dec 18, 20233.45003.51003.44003.44003.3938173,700
Dec 15, 20233.44003.45003.39003.45003.4036537,500
Dec 14, 20233.44003.44003.41003.43003.3839214,900
Dec 13, 20233.30003.43003.30003.40003.3543171,500
Dec 12, 20233.38003.38003.31003.32003.2754197,400
Dec 11, 20233.51003.51003.40003.40003.3543353,600
Dec 08, 20233.36003.57003.36003.52003.4727435,300
Dec 07, 20233.31003.37003.29003.35003.3050342,200
Dec 06, 20233.38003.44003.28003.31003.2655251,400
Dec 05, 20233.41003.48003.37003.38003.3346223,100
Dec 04, 20233.45003.51003.42003.43003.3839169,300
Dec 01, 20233.47003.52003.45003.47003.4234185,600
Nov 30, 20233.47003.56003.43003.45003.4036669,000
Nov 29, 20233.46003.47003.41003.46003.4135117,000
Nov 28, 20233.41003.49003.41003.43003.3839146,900
Nov 27, 20233.51003.53003.38003.42003.3740381,700
Nov 24, 20233.49003.55003.49003.50003.453099,800
Nov 23, 20233.53003.57003.51003.56003.512253,900
Nov 22, 20233.58003.58003.45003.49003.4431291,400
Nov 21, 20233.63003.65003.55003.56003.5122267,200
Nov 20, 20233.64003.71003.64003.64003.5911196,000
Nov 17, 20233.60003.69003.59003.64003.5911205,800
Nov 16, 20233.75003.75003.54003.57003.5220382,000
Nov 15, 20233.82003.84003.75003.76003.7095443,300
Nov 14, 20233.76003.87003.76003.83003.7785454,500
Nov 13, 20233.87003.88003.72003.79003.7391254,500
Nov 10, 20233.68003.88003.56003.87003.8180813,000
Nov 09, 20233.51003.55003.46003.55003.5023338,100
Nov 08, 20233.50003.51003.42003.50003.4530221,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...