CES Energy Solutions Corp. (CEU.TO)
18.28
-0.10
(-0.54%)
CAD |
TSX |
Aug 28, 16:00
CES Energy Solutions Price : 18.28 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 18.40 | 18.50 | 18.00 | 18.28 | 269978.0 |
| Aug 27, 2026 | 18.40 | 18.48 | 18.06 | 18.38 | 473884.0 |
| Aug 26, 2026 | 18.08 | 18.60 | 17.94 | 18.38 | 377277.0 |
| Aug 25, 2026 | 18.57 | 18.93 | 18.35 | 18.35 | 265073.0 |
| Aug 24, 2026 | 19.01 | 19.23 | 18.58 | 18.68 | 666333.0 |
| Aug 21, 2026 | 18.97 | 19.46 | 18.95 | 19.15 | 852866.0 |
| Aug 20, 2026 | 18.67 | 19.13 | 18.65 | 19.01 | 632407.0 |
| Aug 19, 2026 | 19.20 | 19.22 | 18.34 | 18.54 | 671329.0 |
| Aug 18, 2026 | 19.30 | 19.43 | 19.06 | 19.10 | 355121.0 |
| Aug 17, 2026 | 19.17 | 19.43 | 19.08 | 19.30 | 347814.0 |
| Aug 14, 2026 | 19.10 | 19.32 | 19.00 | 19.10 | 266505.0 |
| Aug 13, 2026 | 19.05 | 19.24 | 18.93 | 19.05 | 337306.0 |
| Aug 12, 2026 | 19.25 | 19.64 | 19.08 | 19.10 | 501355.0 |
| Aug 11, 2026 | 18.93 | 19.45 | 18.93 | 19.24 | 1.340M |
| Aug 10, 2026 | 18.38 | 18.80 | 18.05 | 18.78 | 1.135M |
| Aug 07, 2026 | 18.00 | 18.85 | 16.70 | 18.33 | 2.010M |
| Aug 06, 2026 | 16.51 | 16.64 | 16.29 | 16.44 | 357237.0 |
| Aug 05, 2026 | 16.64 | 16.64 | 16.20 | 16.33 | 393887.0 |
| Aug 04, 2026 | 15.91 | 16.74 | 15.82 | 16.63 | 554053.0 |
| Jul 31, 2026 | 16.38 | 16.60 | 16.24 | 16.34 | 466412.0 |
| Jul 30, 2026 | 16.24 | 16.72 | 16.08 | 16.24 | 302964.0 |
| Jul 29, 2026 | 17.34 | 17.49 | 16.17 | 16.25 | 731731.0 |
| Jul 28, 2026 | 17.28 | 17.28 | 16.79 | 17.10 | 676660.0 |
| Jul 27, 2026 | 17.15 | 17.37 | 16.99 | 17.35 | 448586.0 |
| Jul 24, 2026 | 17.28 | 17.54 | 17.17 | 17.28 | 479576.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Ensign Energy Services, Inc. | 3.59 |
| Calfrac Well Services Ltd. | 6.98 |
| Trican Well Service Ltd. | 6.15 |
| McCoy Global, Inc. | 2.33 |
| Pulse Seismic, Inc. | 3.00 |
Price Related Metrics
| PE Ratio | 19.91 |
| PS Ratio | 1.467 |
| PEG Ratio | 1.381 |
| Price to Book Value | 4.351 |
| Price to Free Cash Flow | 20.82 |
| Earnings Yield | 5.02% |
| Market Cap | 3.845B |
| PEGY Ratio | 1.286 |
| Operating PE Ratio | 14.17 |
| Normalized PE Ratio | 22.73 |