CES Energy Solutions Corp (CEU.TO)
5.65
-0.14
(-2.42%)
CAD |
TSX |
May 03, 16:00
CES Energy Solutions Price: 5.65 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 5.75 | 5.79 | 5.615 | 5.65 | 271912.0 |
| May 02, 2024 | 5.70 | 5.81 | 5.595 | 5.79 | 429984.0 |
| May 01, 2024 | 5.67 | 5.73 | 5.59 | 5.67 | 881414.0 |
| Apr 30, 2024 | 5.78 | 5.825 | 5.67 | 5.67 | 350600.0 |
| Apr 29, 2024 | 5.70 | 5.81 | 5.63 | 5.81 | 594695.0 |
| Apr 26, 2024 | 5.47 | 5.74 | 5.44 | 5.68 | 380482.0 |
| Apr 25, 2024 | 5.39 | 5.47 | 5.38 | 5.40 | 369954.0 |
| Apr 24, 2024 | 5.45 | 5.46 | 5.39 | 5.40 | 247077.0 |
| Apr 23, 2024 | 5.38 | 5.55 | 5.38 | 5.43 | 393461.0 |
| Apr 22, 2024 | 5.48 | 5.52 | 5.40 | 5.43 | 382403.0 |
| Apr 19, 2024 | 5.40 | 5.59 | 5.36 | 5.52 | 269884.0 |
| Apr 18, 2024 | 5.41 | 5.47 | 5.29 | 5.34 | 419928.0 |
| Apr 17, 2024 | 5.59 | 5.59 | 5.38 | 5.39 | 370223.0 |
| Apr 16, 2024 | 5.74 | 5.74 | 5.59 | 5.60 | 425152.0 |
| Apr 15, 2024 | 5.65 | 5.795 | 5.62 | 5.77 | 627704.0 |
| Apr 12, 2024 | 5.71 | 5.75 | 5.60 | 5.61 | 490108.0 |
| Apr 11, 2024 | 5.63 | 5.705 | 5.56 | 5.66 | 449429.0 |
| Apr 10, 2024 | 5.40 | 5.65 | 5.40 | 5.62 | 409517.0 |
| Apr 09, 2024 | 5.53 | 5.53 | 5.39 | 5.45 | 767940.0 |
| Apr 08, 2024 | 5.68 | 5.68 | 5.39 | 5.55 | 942387.0 |
| Apr 05, 2024 | 5.54 | 5.715 | 5.53 | 5.66 | 1.024M |
| Apr 04, 2024 | 5.48 | 5.60 | 5.32 | 5.56 | 883995.0 |
| Apr 03, 2024 | 5.34 | 5.45 | 5.25 | 5.43 | 1.017M |
| Apr 02, 2024 | 4.90 | 5.35 | 4.90 | 5.26 | 1.567M |
| Apr 01, 2024 | 4.74 | 4.84 | 4.665 | 4.82 | 298394.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.58
Minimum
Mar 27 2020
5.81
Maximum
Apr 29 2024
2.282
Average
2.19
Median
May 31 2019
Price Benchmarks
| Shoal Point Energy Ltd | 0.045 |
| Bird River Resources Inc | 0.055 |
| Canadian Overseas Petroleum Ltd | 0.005 |
| James Bay Resources Ltd | 0.035 |
| Squatex Energy and Resources Inc | 0.005 |
Price Related Metrics
| PE Ratio | 9.262 |
| PS Ratio | 0.6647 |
| PEG Ratio | 0.1334 |
| Price to Book Value | 2.000 |
| Price to Free Cash Flow | 6.311 |
| Earnings Yield | 10.80% |
| Market Cap | 1.316B |
| PEGY Ratio | 0.1299 |
| Operating PE Ratio | 6.444 |
| Normalized PE Ratio | 9.262 |