CES Energy Solutions Corp. CEU
TSX · Kanada · Proses Endüstrileri
CAD 18,23+0,33 (+%1,84)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 18,23 | +%1,84 | CAD 17,80 | CAD 18,52 | CAD 17,80 | 631,80K |
| 2026-09-30 | CAD 17,90 | -%0,56 | CAD 18,10 | CAD 18,30 | CAD 17,87 | 379,40K |
| 2026-09-29 | CAD 18,00 | -%0,17 | CAD 17,79 | CAD 18,16 | CAD 17,57 | 447,30K |
| 2026-09-28 | CAD 18,03 | -%1,37 | CAD 18,45 | CAD 18,64 | CAD 18,00 | 437,40K |
| 2026-09-25 | CAD 18,28 | -%1,03 | CAD 18,33 | CAD 18,53 | CAD 18,20 | 368,30K |
| 2026-09-24 | CAD 18,47 | -%0,43 | CAD 18,64 | CAD 18,85 | CAD 18,43 | 534,40K |
| 2026-09-23 | CAD 18,55 | +%0,76 | CAD 18,53 | CAD 18,73 | CAD 18,42 | 763,60K |
| 2026-09-22 | CAD 18,41 | -%2,28 | CAD 18,60 | CAD 18,82 | CAD 18,25 | 396,10K |
| 2026-09-21 | CAD 18,84 | -%0,74 | CAD 18,94 | CAD 18,98 | CAD 18,53 | 755,90K |
| 2026-09-18 | CAD 18,98 | -%0,32 | CAD 19,07 | CAD 19,08 | CAD 18,80 | 891,40K |
| 2026-09-17 | CAD 19,04 | -%1,24 | CAD 19,14 | CAD 19,63 | CAD 18,98 | 296,50K |
| 2026-09-16 | CAD 19,28 | -%1,33 | CAD 19,35 | CAD 19,99 | CAD 19,18 | 721,00K |
| 2026-09-15 | CAD 19,54 | +%2,46 | CAD 19,22 | CAD 19,59 | CAD 19,09 | 277,90K |
| 2026-09-14 | CAD 19,07 | -%5,08 | CAD 20,25 | CAD 20,38 | CAD 19,02 | 1,22M |
| 2026-09-11 | CAD 20,09 | +%4,09 | CAD 19,22 | CAD 20,15 | CAD 19,04 | 613,40K |
| 2026-09-10 | CAD 19,30 | +%1,31 | CAD 19,13 | CAD 19,49 | CAD 18,91 | 511,10K |
| 2026-09-09 | CAD 19,05 | -%0,88 | CAD 19,35 | CAD 19,86 | CAD 18,98 | 467,40K |
| 2026-09-08 | CAD 19,22 | +%1,00 | CAD 19,03 | CAD 19,33 | CAD 18,98 | 887,10K |
| 2026-09-04 | CAD 19,03 | +%0,37 | CAD 18,97 | CAD 19,12 | CAD 18,68 | 362,70K |
| 2026-09-03 | CAD 18,96 | +%0,32 | CAD 18,76 | CAD 19,17 | CAD 18,68 | 425,10K |
| 2026-09-02 | CAD 18,90 | -%0,42 | CAD 18,92 | CAD 19,24 | CAD 18,61 | 287,00K |
| 2026-09-01 | CAD 18,98 | +%2,21 | CAD 18,80 | CAD 19,02 | CAD 18,41 | 292,20K |
| 2026-08-31 | CAD 18,57 | +%1,59 | CAD 18,37 | CAD 18,68 | CAD 18,31 | 406,40K |
| 2026-08-28 | CAD 18,28 | -%0,54 | CAD 18,40 | CAD 18,50 | CAD 18,00 | 270,00K |
| 2026-08-27 | CAD 18,38 | %0,00 | CAD 18,40 | CAD 18,49 | CAD 18,06 | 473,90K |
| 2026-08-26 | CAD 18,38 | +%0,16 | CAD 18,08 | CAD 18,60 | CAD 17,94 | 377,30K |
| 2026-08-25 | CAD 18,35 | -%1,77 | CAD 18,57 | CAD 18,93 | CAD 18,35 | 265,10K |
| 2026-08-24 | CAD 18,68 | -%2,45 | CAD 19,01 | CAD 19,23 | CAD 18,58 | 666,30K |
| 2026-08-21 | CAD 19,15 | +%0,74 | CAD 18,97 | CAD 19,46 | CAD 18,95 | 852,90K |
| 2026-08-20 | CAD 19,01 | +%2,54 | CAD 18,67 | CAD 19,13 | CAD 18,65 | 632,40K |
| 2026-08-19 | CAD 18,54 | -%2,93 | CAD 19,20 | CAD 19,22 | CAD 18,34 | 671,30K |
| 2026-08-18 | CAD 19,10 | -%1,04 | CAD 19,30 | CAD 19,43 | CAD 19,06 | 355,10K |
| 2026-08-17 | CAD 19,30 | +%1,05 | CAD 19,17 | CAD 19,43 | CAD 19,08 | 347,80K |
| 2026-08-14 | CAD 19,10 | +%0,26 | CAD 19,10 | CAD 19,32 | CAD 19,00 | 266,50K |
| 2026-08-13 | CAD 19,05 | -%0,26 | CAD 19,05 | CAD 19,24 | CAD 18,93 | 337,30K |
| 2026-08-12 | CAD 19,10 | -%0,73 | CAD 19,25 | CAD 19,64 | CAD 19,08 | 501,40K |
| 2026-08-11 | CAD 19,24 | +%2,45 | CAD 18,93 | CAD 19,45 | CAD 18,93 | 1,34M |
| 2026-08-10 | CAD 18,78 | +%2,45 | CAD 18,38 | CAD 18,81 | CAD 18,05 | 1,13M |
| 2026-08-07 | CAD 18,33 | +%11,50 | CAD 18,00 | CAD 18,85 | CAD 16,70 | 2,01M |
| 2026-08-06 | CAD 16,44 | +%0,67 | CAD 16,51 | CAD 16,64 | CAD 16,29 | 357,20K |
| 2026-08-05 | CAD 16,33 | -%1,80 | CAD 16,64 | CAD 16,64 | CAD 16,20 | 393,90K |
| 2026-08-04 | CAD 16,63 | +%1,77 | CAD 15,91 | CAD 16,74 | CAD 15,82 | 554,10K |
| 2026-07-31 | CAD 16,34 | +%0,62 | CAD 16,38 | CAD 16,60 | CAD 16,24 | 466,40K |
| 2026-07-30 | CAD 16,24 | -%0,06 | CAD 16,24 | CAD 16,72 | CAD 16,08 | 303,00K |
| 2026-07-29 | CAD 16,25 | -%4,97 | CAD 17,34 | CAD 17,49 | CAD 16,17 | 731,70K |
| 2026-07-28 | CAD 17,10 | -%1,44 | CAD 17,28 | CAD 17,28 | CAD 16,79 | 676,70K |
| 2026-07-27 | CAD 17,35 | +%0,41 | CAD 17,15 | CAD 17,37 | CAD 16,99 | 448,60K |
| 2026-07-24 | CAD 17,28 | -%0,40 | CAD 17,28 | CAD 17,54 | CAD 17,17 | 479,60K |
| 2026-07-23 | CAD 17,35 | +%1,28 | CAD 17,24 | CAD 17,43 | CAD 16,98 | 507,40K |
| 2026-07-22 | CAD 17,13 | -%0,75 | CAD 17,27 | CAD 17,59 | CAD 17,11 | 438,40K |
| 2026-07-21 | CAD 17,26 | +%4,04 | CAD 16,69 | CAD 17,29 | CAD 16,69 | 552,30K |
| 2026-07-20 | CAD 16,59 | +%1,10 | CAD 16,31 | CAD 16,94 | CAD 16,31 | 806,00K |
| 2026-07-17 | CAD 16,41 | +%1,11 | CAD 16,49 | CAD 16,58 | CAD 16,02 | 847,00K |
| 2026-07-16 | CAD 16,23 | +%0,50 | CAD 16,26 | CAD 16,41 | CAD 16,00 | 468,90K |
| 2026-07-15 | CAD 16,15 | -%0,92 | CAD 16,31 | CAD 16,40 | CAD 15,98 | 449,50K |
| 2026-07-14 | CAD 16,30 | -%2,10 | CAD 16,72 | CAD 16,86 | CAD 16,15 | 333,10K |
| 2026-07-13 | CAD 16,65 | +%1,83 | CAD 16,61 | CAD 16,72 | CAD 16,51 | 344,20K |
| 2026-07-10 | CAD 16,35 | +%0,86 | CAD 16,19 | CAD 16,46 | CAD 16,09 | 586,90K |
| 2026-07-09 | CAD 16,21 | -%2,47 | CAD 16,49 | CAD 16,60 | CAD 16,15 | 471,40K |
| 2026-07-08 | CAD 16,62 | +%2,97 | CAD 16,32 | CAD 16,69 | CAD 16,32 | 402,00K |
| 2026-07-07 | CAD 16,14 | +%0,69 | CAD 16,17 | CAD 16,29 | CAD 15,85 | 779,50K |
| 2026-07-06 | CAD 16,03 | -%3,08 | CAD 16,42 | CAD 16,70 | CAD 15,99 | 635,30K |
| 2026-07-03 | CAD 16,54 | +%1,04 | CAD 16,42 | CAD 16,64 | CAD 16,42 | 116,10K |
| 2026-07-02 | CAD 16,37 | -%1,21 | CAD 16,27 | CAD 16,49 | CAD 16,16 | 576,70K |
| 2026-06-30 | CAD 16,57 | -%0,54 | CAD 16,73 | CAD 16,94 | CAD 16,29 | 523,70K |
| 2026-06-29 | CAD 16,66 | +%0,06 | CAD 16,61 | CAD 16,90 | CAD 16,60 | 778,10K |
| 2026-06-26 | CAD 16,65 | +%2,02 | CAD 16,19 | CAD 16,70 | CAD 16,06 | 656,60K |
| 2026-06-25 | CAD 16,32 | +%0,55 | CAD 16,00 | CAD 16,57 | CAD 16,00 | 433,50K |
| 2026-06-24 | CAD 16,23 | +%2,27 | CAD 16,59 | CAD 16,97 | CAD 15,97 | 680,10K |
| 2026-06-23 | CAD 15,87 | +%3,05 | CAD 15,31 | CAD 15,95 | CAD 15,22 | 616,20K |
| 2026-06-22 | CAD 15,40 | -%0,06 | CAD 15,20 | CAD 15,49 | CAD 14,99 | 446,00K |
| 2026-06-19 | CAD 15,41 | +%1,12 | CAD 15,10 | CAD 15,49 | CAD 15,10 | 378,30K |
| 2026-06-18 | CAD 15,24 | -%0,52 | CAD 15,26 | CAD 15,39 | CAD 14,93 | 528,00K |
| 2026-06-17 | CAD 15,32 | -%2,98 | CAD 15,76 | CAD 15,80 | CAD 15,32 | 470,20K |
| 2026-06-16 | CAD 15,79 | -%3,54 | CAD 16,13 | CAD 16,19 | CAD 15,61 | 443,00K |
| 2026-06-15 | CAD 16,37 | -%2,62 | CAD 16,50 | CAD 16,50 | CAD 15,88 | 263,70K |
| 2026-06-12 | CAD 16,81 | +%0,48 | CAD 16,60 | CAD 17,00 | CAD 16,53 | 278,70K |
| 2026-06-11 | CAD 16,73 | -%0,59 | CAD 16,81 | CAD 17,11 | CAD 16,54 | 569,50K |
| 2026-06-10 | CAD 16,83 | -%2,43 | CAD 17,20 | CAD 17,55 | CAD 16,81 | 371,40K |
| 2026-06-09 | CAD 17,25 | -%1,37 | CAD 17,49 | CAD 17,52 | CAD 16,75 | 322,70K |
| 2026-06-08 | CAD 17,49 | +%1,45 | CAD 17,46 | CAD 17,73 | CAD 17,27 | 583,80K |
| 2026-06-05 | CAD 17,24 | -%5,53 | CAD 18,14 | CAD 18,29 | CAD 17,16 | 591,80K |
| 2026-06-04 | CAD 18,25 | +%2,41 | CAD 17,72 | CAD 18,35 | CAD 17,62 | 320,20K |
| 2026-06-03 | CAD 17,82 | +%0,85 | CAD 17,67 | CAD 18,25 | CAD 17,62 | 701,50K |
| 2026-06-02 | CAD 17,67 | +%0,97 | CAD 17,60 | CAD 17,88 | CAD 17,60 | 276,70K |
| 2026-06-01 | CAD 17,50 | +%1,04 | CAD 17,49 | CAD 17,78 | CAD 17,32 | 481,90K |
| 2026-05-29 | CAD 17,32 | +%0,93 | CAD 17,15 | CAD 17,32 | CAD 17,06 | 464,30K |
| 2026-05-28 | CAD 17,16 | -%2,22 | CAD 17,56 | CAD 17,90 | CAD 16,94 | 794,60K |
| 2026-05-27 | CAD 17,55 | -%3,62 | CAD 17,99 | CAD 18,25 | CAD 17,48 | 494,70K |
| 2026-05-26 | CAD 18,21 | +%2,36 | CAD 17,79 | CAD 18,37 | CAD 17,79 | 249,40K |