Dark

CEU
CES ENERGY SOLUTIONS CORP
stock TSE

Inactive

Aug 2, 2024

7.77CAD-5.244%(-0.43)1,761,681

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	8.1000	8.1600	7.6400	7.7700	-5.244%	1,761,681	0.000%
2024-08-01	8.2600	8.3500	8.1500	8.2000	-0.726%	1,113,982	-5.244%
2024-07-31	8.2500	8.2900	8.1500	8.2600	+0.732%	636,894	-5.932%
2024-07-30	8.0500	8.2600	8.0500	8.2000	+1.737%	519,661	-5.244%
2024-07-29	8.1100	8.2200	7.9700	8.0600	-0.371%	533,484	-3.598%
2024-07-26	8.0500	8.1600	7.9600	8.0900	+0.873%	466,237	-3.956%
2024-07-25	7.9000	8.0500	7.6800	8.0200	+4.974%	873,918	-3.117%
2024-07-24	7.8700	7.8800	7.6300	7.6400	-2.551%	637,312	+1.702%
2024-07-23	7.8600	7.9800	7.7700	7.8400	-0.634%	519,194	-0.893%
2024-07-22	7.8500	8.0100	7.8000	7.8900	-0.127%	356,488	-1.521%
2024-07-19	7.8000	8.0900	7.7100	7.9000	+0.127%	677,842	-1.646%
2024-07-18	7.6700	7.9100	7.6600	7.8900	+2.734%	701,413	-1.521%
2024-07-17	7.6200	7.8700	7.6200	7.6800	+0.920%	461,557	+1.172%
2024-07-16	7.5300	7.6800	7.4700	7.6100	+0.661%	615,580	+2.102%
2024-07-15	7.5000	7.6300	7.4200	7.5600	+1.070%	523,943	+2.778%
2024-07-12	7.4500	7.4900	7.2700	7.4800	+1.218%	560,186	+3.877%
2024-07-11	7.8200	7.8200	7.3500	7.3900	-5.256%	767,029	+5.142%
2024-07-10	7.5500	7.8600	7.5100	7.8000	+3.862%	674,341	-0.385%
2024-07-09	7.5700	7.5900	7.4500	7.5100	-1.314%	400,544	+3.462%
2024-07-08	7.4900	7.6400	7.4800	7.6100	+1.467%	447,097	+2.102%
2024-07-05	7.6300	7.6300	7.4200	7.5000	-1.445%	336,715	+3.600%
2024-07-04	7.5600	7.6500	7.5300	7.6100	+1.062%	114,519	+2.102%
2024-07-03	7.4900	7.6000	7.4600	7.5300	+0.534%	450,227	+3.187%
2024-07-02	7.7300	7.7300	7.4300	7.4900	-2.727%	793,336	+3.738%
2024-06-28	7.4500	7.7300	7.3400	7.7000	+3.634%	1,829,540	+0.909%
2024-06-27	7.1700	7.4700	7.0100	7.4300	+3.771%	794,581	+4.576%
2024-06-26	7.0000	7.1600	7.0000	7.1600	+1.849%	342,270	+8.520%
2024-06-25	7.1300	7.1300	6.9500	7.0300	-1.816%	478,044	+10.526%
2024-06-24	6.8500	7.1800	6.7800	7.1600	+5.761%	1,267,877	+8.520%
2024-06-21	6.9400	6.9900	6.7600	6.7700	-2.869%	8,085,045	+14.771%
2024-06-20	6.9300	7.0300	6.8900	6.9700	+0.432%	906,590	+11.478%
2024-06-19	7.0200	7.0200	6.8800	6.9400	-0.144%	236,599	+11.960%
2024-06-18	7.0100	7.0900	6.8900	6.9500	-0.997%	730,536	+11.799%
2024-06-17	6.9900	7.0800	6.9100	7.0200	+0.429%	1,280,742	+10.684%
2024-06-14	7.0900	7.1900	6.9400	6.9900	-2.238%	435,859	+11.159%
2024-06-13	7.1400	7.2400	7.1000	7.1500	-0.556%	551,594	+8.671%
2024-06-12	7.1100	7.2200	7.0600	7.1900	+2.422%	571,587	+8.067%
2024-06-11	7.1100	7.1100	6.9600	7.0200	-1.127%	499,626	+10.684%
2024-06-10	6.8600	7.2100	6.8000	7.1000	+3.650%	1,205,710	+9.437%
2024-06-07	6.9000	6.9400	6.8200	6.8500	-0.581%	332,288	+13.431%
2024-06-06	6.8600	6.9400	6.8200	6.8900	+1.026%	395,323	+12.772%
2024-06-05	6.8100	6.9000	6.7700	6.8200	+0.442%	409,638	+13.930%
2024-06-04	6.9200	7.0900	6.7400	6.7900	-2.722%	760,337	+14.433%
2024-06-03	7.2100	7.2300	6.9200	6.9800	-3.324%	948,617	+11.318%
2024-05-31	6.9900	7.2400	6.9400	7.2200	+3.885%	1,197,803	+7.618%
2024-05-30	6.7800	6.9700	6.7700	6.9500	+2.206%	892,630	+11.799%
2024-05-29	6.8300	6.8500	6.7500	6.8000	-0.730%	481,356	+14.265%
2024-05-28	6.7500	6.9000	6.7300	6.8500	+1.783%	1,053,111	+13.431%
2024-05-27	6.7700	6.7800	6.7200	6.7300	-0.296%	121,285	+15.453%
2024-05-24	6.7500	6.7900	6.7000	6.7500	+0.897%	455,835	+15.111%
2024-05-23	6.8000	6.8100	6.6800	6.6900	-0.446%	238,165	+16.143%
2024-05-22	6.8900	6.9400	6.7100	6.7200	-2.609%	320,943	+15.625%
2024-05-21	6.8000	6.9600	6.8000	6.9000	+1.620%	802,301	+12.609%
2024-05-17	6.7600	6.8400	6.7100	6.7900	+0.444%	307,292	+14.433%
2024-05-16	6.8800	6.9500	6.6900	6.7600	-1.744%	426,692	+14.941%
2024-05-15	6.8500	6.9600	6.6800	6.8800	+1.926%	794,299	+12.936%
2024-05-14	6.6500	6.7700	6.5500	6.7500	+1.657%	730,733	+15.111%
2024-05-13	6.6000	6.6400	6.4500	6.6400	+1.685%	528,786	+17.018%
2024-05-10	6.5600	6.5700	6.4300	6.5300	+1.555%	851,398	+18.989%
2024-05-09	6.3200	6.6700	6.3000	6.4300	+7.167%	1,841,063	+20.840%
2024-05-08	5.8400	6.0000	5.8000	6.0000	+1.695%	702,281	+29.500%
2024-05-07	5.7500	5.9200	5.7300	5.9000	+2.787%	465,097	+31.695%
2024-05-06	5.6900	5.8300	5.6900	5.7400	-0.864%	271,743	+35.366%
2024-05-02	5.7000	5.8100	5.5900	5.7900	+2.116%	429,984	+34.197%
2024-05-01	5.6700	5.7300	5.5900	5.6700	0.000%	881,414	+37.037%
2024-04-30	5.7800	5.8300	5.6700	5.6700	-2.410%	350,600	+37.037%
2024-04-29	5.7000	5.8100	5.6300	5.8100	+2.289%	594,695	+33.735%
2024-04-26	5.4700	5.7400	5.4400	5.6800	+5.185%	380,482	+36.796%
2024-04-24	5.4500	5.4600	5.3900	5.4000	-0.552%	247,077	+43.889%
2024-04-23	5.3800	5.5500	5.3800	5.4300	0.000%	393,461	+43.094%
2024-04-22	5.4800	5.5200	5.4000	5.4300	-1.630%	382,403	+43.094%
2024-04-19	5.4000	5.5900	5.3600	5.5200	+3.371%	269,884	+40.761%
2024-04-18	5.4100	5.4700	5.2900	5.3400	-4.643%	419,928	+45.506%
2024-04-16	5.7400	5.7400	5.5900	5.6000	-2.946%	425,152	+38.750%
2024-04-15	5.6500	5.7950	5.6200	5.7700	+2.852%	627,704	+34.662%
2024-04-12	5.7100	5.7500	5.6000	5.6100	-0.883%	490,108	+38.503%
2024-04-11	5.6300	5.7050	5.5600	5.6600	+0.712%	449,429	+37.279%
2024-04-10	5.4000	5.6500	5.4000	5.6200	+1.261%	409,517	+38.256%
2024-04-08	5.6800	5.6800	5.3900	5.5500	-1.943%	942,387	+40.000%
2024-04-05	5.5400	5.7150	5.5300	5.6600	+1.799%	1,024,343	+37.279%
2024-04-04	5.4800	5.6000	5.3200	5.5600	+2.394%	883,995	+39.748%
2024-04-03	5.3400	5.4500	5.2500	5.4300	+3.232%	1,016,921	+43.094%
2024-04-02	4.9000	5.3500	4.9000	5.2600	+9.129%	1,566,503	+47.719%
2024-04-01	4.7400	4.8400	4.6650	4.8200	+2.335%	298,394	+61.203%
2024-03-28	4.7200	4.8300	4.6900	4.7100	+0.857%	317,143	+64.968%
2024-03-27	4.6800	4.7000	4.5900	4.6700	0.000%	326,547	+66.381%
2024-03-26	4.7700	4.7800	4.6100	4.6700	-1.059%	480,256	+66.381%
2024-03-25	4.6700	4.7800	4.6500	4.7200	+1.071%	209,902	+64.619%
2024-03-22	4.7100	4.7100	4.6400	4.6700	-0.214%	380,738	+66.381%
2024-03-21	4.7000	4.7200	4.6800	4.6800	-1.057%	133,729	+66.026%
2024-03-20	4.7200	4.7400	4.6800	4.7300	-0.421%	168,691	+64.271%
2024-03-19	4.7400	4.7500	4.7100	4.7500	0.000%	231,280	+63.579%
2024-03-18	4.7500	4.7900	4.6800	4.7500	+0.423%	247,887	+63.579%
2024-03-15	4.7500	4.8600	4.7200	4.7300	0.000%	437,609	+64.271%
2024-03-14	4.6700	4.7750	4.6700	4.7300	+1.720%	521,909	+64.271%
2024-03-13	4.7400	4.7800	4.6450	4.6500	-1.691%	435,657	+67.097%
2024-03-12	4.7100	4.7950	4.6900	4.7300	+0.425%	217,377	+64.271%
2024-03-11	4.7000	4.7500	4.6750	4.7100	-1.050%	232,701	+64.968%
2024-03-07	4.7000	4.8200	4.6650	4.7600	+1.927%	352,358	+63.235%
2024-03-06	4.8000	4.8800	4.6400	4.6700	-2.911%	802,918	+66.381%
2024-03-04	4.7700	4.8700	4.7400	4.8100	+0.839%	405,487	+61.538%
2024-03-01	4.3900	4.8100	4.3900	4.7700	+11.710%	1,147,147	+62.893%
2024-02-29	4.2500	4.3700	4.2350	4.2700	+0.471%	534,161	+81.967%
2024-02-28	4.3700	4.3900	4.2200	4.2500	-1.620%	248,890	+82.824%
2024-02-27	4.2700	4.3650	4.2150	4.3200	+2.370%	414,904	+79.861%
2024-02-26	4.1500	4.2900	4.1500	4.2200	+1.199%	178,816	+84.123%
2024-02-23	4.1100	4.1700	4.1000	4.1700	+0.969%	230,351	+86.331%
2024-02-22	4.1700	4.2250	4.1100	4.1300	-0.959%	179,275	+88.136%
2024-02-21	4.1500	4.2150	4.1100	4.1700	+0.240%	192,727	+86.331%
2024-02-20	4.1800	4.1800	4.0800	4.1600	-0.478%	120,480	+86.779%
2024-02-16	4.1500	4.1800	4.1200	4.1800	+0.481%	127,164	+85.885%
2024-02-15	4.0400	4.1800	4.0400	4.1600	+3.226%	124,960	+86.779%
2024-02-14	4.0800	4.1200	4.0200	4.0300	-0.739%	151,283	+92.804%
2024-02-13	4.1900	4.1900	4.0400	4.0600	-3.333%	135,632	+91.379%
2024-02-12	4.1200	4.2100	4.0850	4.2000	+1.942%	201,810	+85.000%
2024-02-09	4.1600	4.1700	4.1100	4.1200	-0.723%	117,577	+88.592%
2024-02-08	4.1000	4.2200	4.1000	4.1500	+1.716%	319,005	+87.229%
2024-02-07	4.0200	4.1000	4.0200	4.0800	+1.746%	720,626	+90.441%
2024-02-06	3.8200	4.0450	3.8200	4.0100	+5.526%	309,393	+93.766%
2024-02-05	3.9400	3.9400	3.8000	3.8000	-4.523%	260,177	+104.474%
2024-02-02	4.0400	4.0600	3.9500	3.9800	-0.748%	329,696	+95.226%
2024-02-01	4.0600	4.0600	4.0000	4.0100	-0.743%	431,094	+93.766%
2024-01-31	4.0900	4.1250	4.0000	4.0400	-1.222%	406,633	+92.327%
2024-01-30	4.1100	4.1150	4.0000	4.0900	-1.208%	361,384	+89.976%
2024-01-29	4.1800	4.2300	4.1000	4.1400	0.000%	421,693	+87.681%
2024-01-26	4.1300	4.1800	4.0900	4.1400	+0.242%	239,751	+87.681%
2024-01-25	4.0600	4.1500	4.0200	4.1300	+2.481%	249,097	+88.136%
2024-01-24	3.9400	4.0400	3.9400	4.0300	+2.545%	232,936	+92.804%
2024-01-23	3.8000	3.9400	3.8000	3.9300	+2.880%	333,363	+97.710%
2024-01-22	3.7600	3.8300	3.7400	3.8200	+1.596%	165,571	+103.403%
2024-01-19	3.7900	3.7900	3.7000	3.7600	-0.265%	146,019	+106.649%
2024-01-18	3.6900	3.8000	3.6800	3.7700	+1.892%	249,203	+106.101%
2024-01-17	3.7000	3.7100	3.6600	3.7000	-0.270%	176,476	+110.000%
2024-01-16	3.7900	3.7900	3.7050	3.7100	-1.330%	222,528	+109.434%
2024-01-15	3.6000	3.7650	3.6000	3.7600	+4.735%	173,194	+106.649%
2024-01-12	3.5700	3.6000	3.5550	3.5900	+1.700%	196,653	+116.435%
2024-01-11	3.5000	3.5600	3.4700	3.5300	+0.857%	243,983	+120.113%
2024-01-10	3.4300	3.5000	3.4300	3.5000	+2.041%	189,037	+122.000%
2024-01-09	3.4500	3.4700	3.4300	3.4300	-0.580%	231,012	+126.531%
2024-01-08	3.4700	3.4900	3.4350	3.4500	-2.266%	129,488	+125.217%
2024-01-05	3.4900	3.5300	3.4800	3.5300	+1.437%	107,514	+120.113%
2024-01-04	3.4800	3.5050	3.4400	3.4800	+0.578%	168,414	+123.276%
2024-01-03	3.4200	3.4600	3.3850	3.4600	+0.581%	187,588	+124.566%
2024-01-02	3.4800	3.5400	3.4200	3.4400	-0.290%	282,257	+125.872%
2023-12-29	3.4600	3.4900	3.4500	3.4500	-0.576%	41,413	+125.217%
2023-12-28	3.5100	3.5600	3.4500	3.4700	-1.977%	338,477	+123.919%
2023-12-27	3.5900	3.6000	3.5100	3.5400	-1.117%	245,318	+119.492%
2023-12-22	3.5400	3.6000	3.5050	3.5800	+1.994%	217,979	+117.039%
2023-12-21	3.5000	3.5500	3.5000	3.5100	0.000%	98,610	+121.368%
2023-12-20	3.5200	3.5500	3.4900	3.5100	-0.284%	201,674	+121.368%
2023-12-19	3.4600	3.5600	3.4500	3.5200	+2.326%	204,951	+120.739%
2023-12-18	3.4500	3.5100	3.4400	3.4400	-0.290%	173,716	+125.872%
2023-12-15	3.4400	3.4500	3.3900	3.4500	+0.583%	537,481	+125.217%
2023-12-14	3.4400	3.4400	3.4050	3.4300	+0.882%	214,895	+126.531%
2023-12-13	3.3000	3.4300	3.3000	3.4000	+2.410%	171,514	+128.529%
2023-12-12	3.3800	3.3800	3.3100	3.3200	-5.682%	197,379	+134.036%
2023-12-08	3.3600	3.5700	3.3600	3.5200	+5.075%	435,287	+120.739%
2023-12-07	3.3100	3.3700	3.2900	3.3500	+1.208%	342,185	+131.940%
2023-12-06	3.3800	3.4400	3.2800	3.3100	-2.071%	251,432	+134.743%
2023-12-05	3.4100	3.4750	3.3650	3.3800	-1.458%	223,110	+129.882%
2023-12-04	3.4500	3.5050	3.4200	3.4300	-1.153%	169,305	+126.531%
2023-12-01	3.4700	3.5150	3.4450	3.4700	+0.580%	185,607	+123.919%
2023-11-30	3.4700	3.5550	3.4300	3.4500	-0.289%	669,027	+125.217%
2023-11-29	3.4600	3.4650	3.4100	3.4600	+0.875%	117,044	+124.566%
2023-11-28	3.4100	3.4850	3.4100	3.4300	+0.292%	146,913	+126.531%
2023-11-27	3.5100	3.5300	3.3800	3.4200	-2.286%	381,727	+127.193%
2023-11-24	3.4900	3.5500	3.4900	3.5000	-1.685%	99,765	+122.000%
2023-11-23	3.5300	3.5700	3.5100	3.5600	+2.006%	53,876	+118.258%
2023-11-22	3.5800	3.5800	3.4500	3.4900	-1.966%	291,426	+122.636%
2023-11-21	3.6300	3.6450	3.5500	3.5600	-2.198%	267,175	+118.258%
2023-11-20	3.6400	3.7100	3.6400	3.6400	0.000%	195,968	+113.462%
2023-11-17	3.6000	3.6900	3.5850	3.6400	+1.961%	205,849	+113.462%
2023-11-16	3.7500	3.7500	3.5400	3.5700	-5.053%	382,015	+117.647%
2023-11-15	3.8200	3.8400	3.7500	3.7600	-1.828%	443,324	+106.649%
2023-11-14	3.7600	3.8700	3.7600	3.8300	+1.055%	454,505	+102.872%
2023-11-13	3.8700	3.8800	3.7200	3.7900	-2.067%	254,512	+105.013%
2023-11-10	3.6800	3.8800	3.5600	3.8700	+9.014%	813,016	+100.775%
2023-11-09	3.5100	3.5500	3.4600	3.5500	+1.429%	338,133	+118.873%
2023-11-08	3.5000	3.5100	3.4200	3.5000	-0.285%	221,852	+122.000%
2023-11-07	3.5700	3.5700	3.4850	3.5100	-3.039%	199,982	+121.368%
2023-11-06	3.7400	3.7400	3.5650	3.6200	-3.209%	295,807	+114.641%
2023-11-03	3.7300	3.7700	3.6850	3.7400	+0.538%	219,094	+107.754%
2023-11-02	3.7300	3.7500	3.6900	3.7200	+0.270%	283,781	+108.871%
2023-11-01	3.6300	3.7300	3.6050	3.7100	+2.204%	309,132	+109.434%
2023-10-31	3.5600	3.6400	3.5400	3.6300	+2.542%	397,799	+114.050%
2023-10-30	3.5700	3.5950	3.5100	3.5400	-0.562%	329,376	+119.492%
2023-10-27	3.5500	3.6200	3.5200	3.5600	0.000%	195,933	+118.258%
2023-10-26	3.5500	3.5900	3.4600	3.5600	-0.836%	267,856	+118.258%
2023-10-25	3.5700	3.6200	3.5700	3.5900	-0.278%	165,569	+116.435%
2023-10-24	3.6200	3.6800	3.5950	3.6000	-1.099%	211,317	+115.833%
2023-10-23	3.6700	3.7000	3.5950	3.6400	-2.151%	214,918	+113.462%
2023-10-20	3.6800	3.7300	3.6300	3.7200	-0.268%	365,350	+108.871%
2023-10-19	3.6500	3.7450	3.6300	3.7300	+1.359%	262,580	+108.311%
2023-10-18	3.7200	3.7200	3.6600	3.6800	-1.075%	151,698	+111.141%
2023-10-17	3.6900	3.7600	3.6800	3.7200	+0.813%	175,919	+108.871%
2023-10-16	3.7300	3.7300	3.6700	3.6900	-1.072%	195,767	+110.569%
2023-10-13	3.6900	3.7300	3.6800	3.7300	+1.084%	153,768	+108.311%
2023-10-12	3.6900	3.7700	3.6800	3.6900	-1.600%	326,480	+110.569%
2023-10-11	3.7500	3.7700	3.6800	3.7500	-0.531%	282,297	+107.200%
2023-10-10	3.7100	3.8000	3.6500	3.7700	+3.857%	473,461	+106.101%
2023-10-06	3.6200	3.6650	3.5900	3.6300	+0.833%	326,801	+114.050%
2023-10-05	3.5500	3.6700	3.5500	3.6000	+1.408%	395,339	+115.833%
2023-10-04	3.6400	3.6400	3.5400	3.5500	-2.473%	484,947	+118.873%
2023-10-03	3.7000	3.7200	3.6050	3.6400	-1.887%	486,677	+113.462%
2023-10-02	3.9100	3.9100	3.6800	3.7100	-3.636%	579,766	+109.434%
2023-09-29	3.9300	3.9300	3.8400	3.8500	-1.535%	318,880	+101.818%
2023-09-28	3.9500	3.9600	3.9000	3.9100	-0.761%	306,721	+98.721%
2023-09-27	3.7500	3.9800	3.7500	3.9400	+5.067%	820,535	+97.208%
2023-09-26	3.7800	3.8300	3.7200	3.7500	-2.089%	234,198	+107.200%
2023-09-25	3.8100	3.8600	3.7900	3.8300	-0.260%	297,530	+102.872%
2023-09-22	3.8100	3.8700	3.8100	3.8400	+1.053%	267,209	+102.344%
2023-09-21	3.9100	3.9250	3.8000	3.8000	-2.564%	369,899	+104.474%
2023-09-20	3.8500	3.9600	3.8200	3.9000	+0.775%	578,769	+99.231%
2023-09-19	3.8900	3.9500	3.8300	3.8700	-0.769%	434,894	+100.775%
2023-09-18	3.8600	3.9600	3.8600	3.9000	+1.299%	287,104	+99.231%
2023-09-15	3.9500	3.9850	3.8500	3.8500	-3.023%	788,492	+101.818%
2023-09-14	4.0000	4.0800	3.9600	3.9700	+0.253%	644,822	+95.718%
2023-09-13	4.1200	4.1200	3.9150	3.9600	-4.116%	455,102	+96.212%
2023-09-12	4.0000	4.1500	3.9900	4.1300	+4.030%	775,770	+88.136%
2023-09-11	3.9700	3.9800	3.9400	3.9700	+0.253%	361,399	+95.718%
2023-09-08	3.9100	3.9700	3.8800	3.9600	+1.538%	375,034	+96.212%
2023-09-07	3.8100	3.9000	3.8100	3.9000	+1.828%	675,672	+99.231%
2023-09-06	3.7300	3.8300	3.7300	3.8300	+2.133%	956,674	+102.872%
2023-09-05	3.7000	3.7700	3.6900	3.7500	+1.351%	673,888	+107.200%
2023-09-01	3.7000	3.7100	3.6800	3.7000	+0.543%	320,775	+110.000%
2023-08-31	3.6800	3.7000	3.6550	3.6800	-0.271%	611,636	+111.141%
2023-08-30	3.6500	3.7000	3.6500	3.6900	+1.096%	181,734	+110.569%
2023-08-29	3.6400	3.7100	3.6300	3.6500	+1.108%	386,393	+112.877%
2023-08-28	3.5900	3.6500	3.5700	3.6100	+0.278%	257,766	+115.235%
2023-08-25	3.6100	3.6700	3.5650	3.6000	0.000%	711,702	+115.833%
2023-08-24	3.5500	3.6100	3.5000	3.6000	+1.124%	1,088,864	+115.833%
2023-08-23	3.5500	3.6000	3.5200	3.5600	+0.282%	558,021	+118.258%
2023-08-22	3.4500	3.5900	3.4500	3.5500	+2.899%	1,928,976	+118.873%
2023-08-21	3.4800	3.5300	3.4400	3.4500	-0.289%	423,530	+125.217%
2023-08-18	3.5500	3.5500	3.4500	3.4600	-2.535%	577,771	+124.566%
2023-08-17	3.5100	3.5800	3.4750	3.5500	+1.719%	1,426,103	+118.873%
2023-08-16	3.4000	3.5100	3.4000	3.4900	+2.647%	1,836,994	+122.636%
2023-08-15	3.3700	3.4200	3.3400	3.4000	+1.190%	1,148,620	+128.529%
2023-08-14	3.2100	3.3800	3.1650	3.3600	+4.673%	1,585,688	+131.250%
2023-08-11	3.0600	3.2350	3.0500	3.2100	+7.358%	1,473,473	+142.056%
2023-08-10	3.0000	3.0100	2.9350	2.9900	-0.333%	889,863	+159.866%
2023-08-09	2.9400	3.0200	2.9200	3.0000	+3.448%	1,096,135	+159.000%
2023-08-08	2.8800	2.9300	2.8800	2.9000	0.000%	701,048	+167.931%
2023-08-04	2.9000	2.9200	2.8700	2.9000	+0.694%	150,622	+167.931%
2023-08-03	2.8400	2.9100	2.8300	2.8800	+1.053%	245,376	+169.792%
2023-08-02	2.8500	2.8600	2.8000	2.8500	+0.352%	533,279	+172.632%
2023-08-01	2.7900	2.8500	2.7500	2.8400	+1.068%	174,040	+173.592%
2023-07-31	2.7900	2.8200	2.7900	2.8100	+1.079%	62,664	+176.512%
2023-07-28	2.7200	2.8100	2.7000	2.7800	+2.206%	247,931	+179.496%
2023-07-27	2.7400	2.7750	2.7150	2.7200	-0.730%	212,988	+185.662%
2023-07-26	2.7200	2.7600	2.7200	2.7400	-0.364%	185,711	+183.577%
2023-07-25	2.6900	2.7900	2.6900	2.7500	+2.612%	366,187	+182.545%
2023-07-24	2.7000	2.7100	2.6700	2.6800	-0.741%	324,420	+189.925%
2023-07-21	2.7000	2.7300	2.6900	2.7000	+0.372%	161,874	+187.778%
2023-07-20	2.7200	2.7400	2.6900	2.6900	-0.370%	260,861	+188.848%
2023-07-19	2.6900	2.7350	2.6900	2.7000	+1.124%	239,292	+187.778%
2023-07-18	2.6400	2.7400	2.6400	2.6700	+1.908%	763,027	+191.011%
2023-07-17	2.6500	2.6500	2.6000	2.6200	-1.504%	259,397	+196.565%
2023-07-14	2.6800	2.7000	2.6600	2.6600	-1.115%	171,028	+192.105%
2023-07-13	2.7200	2.7300	2.6800	2.6900	-1.103%	176,424	+188.848%
2023-07-12	2.7200	2.7600	2.7100	2.7200	+1.115%	260,102	+185.662%
2023-07-11	2.6900	2.7150	2.6800	2.6900	+0.373%	364,440	+188.848%
2023-07-10	2.6500	2.7000	2.6400	2.6800	0.000%	171,099	+189.925%
2023-07-07	2.5900	2.6800	2.5900	2.6800	+2.290%	373,228	+189.925%
2023-07-06	2.5600	2.6200	2.5200	2.6200	+1.550%	720,190	+196.565%
2023-07-05	2.5900	2.6100	2.5700	2.5800	-0.386%	166,324	+201.163%
2023-07-04	2.6000	2.6700	2.5800	2.5900	-1.145%	293,389	+200.000%
2023-06-30	2.5800	2.6300	2.5700	2.6200	+1.550%	362,514	+196.565%
2023-06-29	2.4800	2.5900	2.4700	2.5800	+2.789%	303,935	+201.163%
2023-06-28	2.5100	2.5200	2.4800	2.5100	-0.397%	103,190	+209.562%
2023-06-27	2.4300	2.5200	2.4200	2.5200	+3.704%	253,347	+208.333%
2023-06-26	2.4200	2.4750	2.4200	2.4300	0.000%	141,568	+219.753%
2023-06-23	2.4600	2.4750	2.4100	2.4300	-2.410%	289,776	+219.753%
2023-06-22	2.5300	2.5400	2.4700	2.4900	-2.734%	220,667	+212.048%
2023-06-21	2.4200	2.5600	2.4200	2.5600	+4.918%	427,566	+203.516%
2023-06-20	2.4300	2.4550	2.4050	2.4400	0.000%	104,067	+218.443%
2023-06-19	2.4900	2.4900	2.4400	2.4400	-2.008%	81,326	+218.443%
2023-06-16	2.4900	2.5000	2.4400	2.4900	0.000%	568,645	+212.048%
2023-06-15	2.4000	2.5050	2.4000	2.4900	+2.049%	186,526	+212.048%
2023-06-14	2.4900	2.5000	2.4250	2.4400	-1.215%	173,762	+218.443%
2023-06-13	2.4700	2.5150	2.4400	2.4700	+1.646%	240,478	+214.575%
2023-06-12	2.4500	2.4600	2.4200	2.4300	-1.619%	204,819	+219.753%
2023-06-09	2.4900	2.5000	2.4400	2.4700	-0.803%	82,862	+214.575%
2023-06-08	2.4900	2.5100	2.4400	2.4900	+0.403%	1,308,217	+212.048%
2023-06-07	2.4400	2.5000	2.4200	2.4800	+2.479%	1,685,131	+213.306%
2023-06-06	2.3900	2.4400	2.3800	2.4200	+0.833%	71,022	+221.074%
2023-06-05	2.5400	2.5400	2.4000	2.4000	-4.762%	325,073	+223.750%
2023-06-02	2.4600	2.5300	2.4200	2.5200	+4.132%	304,254	+208.333%
2023-06-01	2.3600	2.4700	2.3450	2.4200	+2.542%	548,970	+221.074%
2023-05-31	2.3300	2.3700	2.3000	2.3600	+0.426%	593,016	+229.237%
2023-05-30	2.3600	2.4100	2.3300	2.3500	-2.083%	224,864	+230.638%
2023-05-29	2.3500	2.4200	2.3500	2.4000	+1.266%	43,564	+223.750%
2023-05-26	2.3700	2.4100	2.3450	2.3700	+0.424%	314,130	+227.848%
2023-05-25	2.4100	2.4100	2.3600	2.3600	-2.881%	183,634	+229.237%
2023-05-24	2.4200	2.4350	2.3900	2.4300	+1.250%	319,177	+219.753%
2023-05-23	2.3800	2.4300	2.3800	2.4000	+0.840%	266,210	+223.750%
2023-05-19	2.3900	2.4300	2.3500	2.3800	0.000%	320,764	+226.471%
2023-05-18	2.3900	2.4000	2.3350	2.3800	-1.245%	418,501	+226.471%
2023-05-17	2.3800	2.4100	2.3400	2.4100	+2.119%	309,160	+222.407%
2023-05-16	2.4000	2.4300	2.3300	2.3600	-2.075%	278,982	+229.237%
2023-05-15	2.4100	2.4600	2.4100	2.4100	0.000%	494,048	+222.407%
2023-05-12	2.4900	2.5500	2.3800	2.4100	+1.688%	649,256	+222.407%
2023-05-11	2.3900	2.4000	2.3400	2.3700	-1.660%	482,885	+227.848%
2023-05-10	2.4700	2.4700	2.3550	2.4100	-2.033%	641,365	+222.407%
2023-05-09	2.4700	2.4900	2.4600	2.4600	-1.205%	640,331	+215.854%
2023-05-08	2.5200	2.5200	2.4750	2.4900	0.000%	150,693	+212.048%
2023-05-05	2.4500	2.5000	2.4200	2.4900	+3.320%	957,377	+212.048%
2023-05-04	2.4600	2.4900	2.4000	2.4100	-2.429%	305,060	+222.407%
2023-05-03	2.4600	2.4850	2.4450	2.4700	-0.403%	432,191	+214.575%
2023-05-02	2.5700	2.5800	2.4800	2.4800	-3.876%	368,889	+213.306%
2023-05-01	2.6800	2.7000	2.5450	2.5800	-4.089%	496,927	+201.163%
2023-04-28	2.6200	2.7100	2.6200	2.6900	+2.672%	557,790	+188.848%
2023-04-27	2.6500	2.6750	2.5900	2.6200	-1.873%	990,789	+196.565%
2023-04-26	2.6700	2.7100	2.6400	2.6700	0.000%	362,927	+191.011%
2023-04-25	2.6500	2.7000	2.6300	2.6700	+0.755%	511,470	+191.011%
2023-04-24	2.6200	2.6950	2.6100	2.6500	+0.760%	1,703,367	+193.208%
2023-04-21	2.7000	2.7000	2.5900	2.6300	-2.230%	1,030,668	+195.437%
2023-04-20	2.6900	2.7050	2.6400	2.6900	-1.465%	271,095	+188.848%
2023-04-19	2.7200	2.7400	2.6700	2.7300	0.000%	307,882	+184.615%
2023-04-18	2.7200	2.7500	2.6800	2.7300	+1.111%	226,360	+184.615%
2023-04-17	2.7200	2.7300	2.6800	2.7000	-1.099%	198,626	+187.778%
2023-04-14	2.7600	2.7800	2.7100	2.7300	-1.444%	184,800	+184.615%
2023-04-13	2.7700	2.8000	2.7550	2.7700	+0.362%	129,891	+180.505%
2023-04-12	2.8200	2.8200	2.7550	2.7600	-1.429%	183,402	+181.522%
2023-04-11	2.7300	2.8200	2.7300	2.8000	+2.941%	326,635	+177.500%
2023-04-10	2.7200	2.7650	2.7000	2.7200	+0.369%	295,204	+185.662%
2023-04-06	2.7100	2.7500	2.7000	2.7100	0.000%	489,534	+186.716%
2023-04-05	2.7000	2.7500	2.6750	2.7100	0.000%	586,788	+186.716%
2023-04-04	2.7800	2.8000	2.6700	2.7100	-1.455%	671,161	+186.716%
2023-04-03	2.7400	2.8000	2.7300	2.7500	+2.612%	846,757	+182.545%
2023-03-31	2.7100	2.7300	2.6750	2.6800	-1.107%	649,700	+189.925%
2023-03-30	2.6700	2.7100	2.6600	2.7100	+1.880%	303,382	+186.716%
2023-03-29	2.6500	2.7100	2.6500	2.6600	+1.141%	335,810	+192.105%
2023-03-28	2.6200	2.6850	2.6050	2.6300	0.000%	759,213	+195.437%
2023-03-27	2.6000	2.6450	2.5700	2.6300	+1.938%	577,040	+195.437%
2023-03-24	2.5400	2.6400	2.5100	2.5800	+0.389%	744,961	+201.163%
2023-03-23	2.6400	2.6700	2.5650	2.5700	-1.533%	588,035	+202.335%
2023-03-22	2.7200	2.7200	2.6100	2.6100	-4.396%	1,150,259	+197.701%
2023-03-21	2.7100	2.7700	2.6650	2.7300	+1.111%	885,175	+184.615%
2023-03-20	2.5600	2.7000	2.5600	2.7000	+5.058%	666,814	+187.778%
2023-03-17	2.6700	2.6700	2.5600	2.5700	-3.019%	1,236,854	+202.335%
2023-03-16	2.6000	2.6700	2.6000	2.6500	-0.749%	291,656	+193.208%
2023-03-15	2.7500	2.7800	2.5700	2.6700	-5.654%	853,592	+191.011%
2023-03-14	2.8700	2.9200	2.7950	2.8300	-0.352%	442,761	+174.558%
2023-03-13	2.7500	2.9150	2.6600	2.8400	+1.068%	650,558	+173.592%
2023-03-10	2.9000	2.9200	2.7700	2.8100	+1.444%	660,196	+176.512%
2023-03-09	2.9000	2.9400	2.7700	2.7700	-4.483%	401,418	+180.505%
2023-03-08	2.8900	2.9400	2.8700	2.9000	+0.346%	494,778	+167.931%
2023-03-07	2.9500	2.9700	2.8900	2.8900	-2.365%	179,032	+168.858%
2023-03-06	3.0200	3.0200	2.9500	2.9600	-2.632%	386,591	+162.500%
2023-03-03	2.9800	3.0700	2.9800	3.0400	+1.333%	560,119	+155.592%
2023-03-02	3.0100	3.0300	2.9700	3.0000	-0.332%	750,913	+159.000%
2023-03-01	2.9400	3.0500	2.9100	3.0100	+2.034%	2,434,108	+158.140%
2023-02-28	2.9100	2.9700	2.8750	2.9500	+0.683%	947,795	+163.390%
2023-02-27	2.8400	2.9500	2.8000	2.9300	+4.270%	602,250	+165.188%
2023-02-24	2.7200	2.8600	2.7200	2.8100	+2.930%	397,642	+176.512%
2023-02-23	2.8000	2.8000	2.7050	2.7300	-1.087%	351,315	+184.615%
2023-02-22	2.8500	2.8600	2.7300	2.7600	-3.833%	396,801	+181.522%
2023-02-21	2.8700	2.9100	2.8200	2.8700	-0.692%	395,481	+170.732%
2023-02-17	2.8900	2.9300	2.8700	2.8900	-1.365%	294,235	+168.858%
2023-02-16	2.8800	2.9600	2.8800	2.9300	+2.091%	302,254	+165.188%
2023-02-15	2.9100	2.9400	2.8600	2.8700	-2.381%	165,803	+170.732%
2023-02-14	2.8300	2.9650	2.8300	2.9400	+2.797%	428,733	+164.286%
2023-02-13	2.8500	2.8800	2.8300	2.8600	0.000%	156,477	+171.678%
2023-02-10	2.8400	2.8800	2.8150	2.8600	+1.060%	416,849	+171.678%
2023-02-09	2.7600	2.8400	2.7600	2.8300	+2.536%	583,880	+174.558%
2023-02-08	2.7400	2.7800	2.7000	2.7600	+0.730%	602,906	+181.522%
2023-02-07	2.7000	2.7650	2.6900	2.7400	+3.008%	165,663	+183.577%
2023-02-06	2.6600	2.6900	2.6200	2.6600	-0.375%	548,116	+192.105%
2023-02-03	2.6600	2.7550	2.6600	2.6700	+0.376%	554,137	+191.011%

.dark-mode .W8ZcWR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W8ZcWR{ color: #333333; background-color: white; border: 2px solid #333333; }CEUCES ENERGY SOLUTIONS CORPstock TSE

CEU
CES ENERGY SOLUTIONS CORP
stock TSE