CES Energy Solutions Corp (CEU.TO)
8.15
+0.10
(+1.24%)
CAD |
TSX |
Nov 04, 16:00
CES Energy Solutions Price: 8.15 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 8.05 | 8.26 | 8.05 | 8.15 | 644374.0 |
| Nov 01, 2024 | 8.00 | 8.26 | 7.95 | 8.05 | 614727.0 |
| Oct 31, 2024 | 7.75 | 8.05 | 7.72 | 7.98 | 949061.0 |
| Oct 30, 2024 | 7.45 | 7.84 | 7.41 | 7.76 | 947322.0 |
| Oct 29, 2024 | 7.57 | 7.66 | 7.35 | 7.44 | 519986.0 |
| Oct 28, 2024 | 7.62 | 7.70 | 7.43 | 7.59 | 671414.0 |
| Oct 25, 2024 | 7.68 | 7.89 | 7.68 | 7.86 | 591635.0 |
| Oct 24, 2024 | 7.30 | 7.80 | 7.30 | 7.74 | 594755.0 |
| Oct 23, 2024 | 7.52 | 7.53 | 7.32 | 7.34 | 442661.0 |
| Oct 22, 2024 | 7.65 | 7.82 | 7.52 | 7.56 | 578017.0 |
| Oct 21, 2024 | 7.73 | 7.855 | 7.62 | 7.63 | 462651.0 |
| Oct 18, 2024 | 7.74 | 7.85 | 7.605 | 7.68 | 636714.0 |
| Oct 17, 2024 | 7.83 | 7.955 | 7.79 | 7.79 | 272076.0 |
| Oct 16, 2024 | 7.78 | 7.87 | 7.69 | 7.81 | 659431.0 |
| Oct 15, 2024 | 7.80 | 7.80 | 7.58 | 7.73 | 802538.0 |
| Oct 11, 2024 | 7.93 | 8.02 | 7.90 | 7.99 | 433102.0 |
| Oct 10, 2024 | 7.81 | 7.98 | 7.80 | 7.95 | 890841.0 |
| Oct 09, 2024 | 7.76 | 7.83 | 7.71 | 7.79 | 316294.0 |
| Oct 08, 2024 | 7.80 | 7.84 | 7.62 | 7.80 | 596571.0 |
| Oct 07, 2024 | 7.88 | 8.04 | 7.86 | 7.90 | 771908.0 |
| Oct 04, 2024 | 7.79 | 7.87 | 7.74 | 7.85 | 467358.0 |
| Oct 03, 2024 | 7.63 | 7.88 | 7.63 | 7.79 | 895993.0 |
| Oct 02, 2024 | 7.59 | 7.65 | 7.41 | 7.63 | 610618.0 |
| Oct 01, 2024 | 7.41 | 7.64 | 7.40 | 7.52 | 683829.0 |
| Sep 30, 2024 | 7.42 | 7.59 | 7.29 | 7.48 | 657860.0 |
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
8.26
Maximum
Jul 31 2024
2.816
Average
2.41
Median
Dec 24 2019
Price Benchmarks
| Trican Well Service Ltd | 4.66 |
| Athabasca Oil Corp | 5.23 |
| Pason Systems Inc | 13.76 |
| Precision Drilling Corp | 85.31 |
| Enerflex Ltd | 9.56 |
Price Related Metrics
| PE Ratio | 10.45 |
| PS Ratio | 0.8923 |
| PEG Ratio | 0.1866 |
| Price to Book Value | 2.503 |
| Price to Free Cash Flow | 8.854 |
| Earnings Yield | 9.57% |
| Market Cap | 1.907B |
| PEGY Ratio | 0.182 |
| Operating PE Ratio | 8.115 |
| Normalized PE Ratio | 10.45 |