CES ENERGY SOLUTIONS CORP - Price History
Monthly price history for CEU.TO (CES ENERGY SOLUTIONS CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$6.79 | CA$6.79 |
| April 2024 | CA$5.67 | CA$5.67 |
| March 2024 | CA$4.71 | CA$4.71 |
| February 2024 | CA$4.24 | CA$4.27 |
| January 2024 | CA$4.01 | CA$4.04 |
| December 2023 | CA$3.43 | CA$3.45 |
| November 2023 | CA$3.40 | CA$3.45 |
| October 2023 | CA$3.58 | CA$3.63 |
| September 2023 | CA$3.80 | CA$3.85 |
| August 2023 | CA$3.61 | CA$3.68 |
| July 2023 | CA$2.76 | CA$2.81 |
| June 2023 | CA$2.57 | CA$2.62 |
| May 2023 | CA$2.29 | CA$2.36 |
| April 2023 | CA$2.61 | CA$2.69 |
| March 2023 | CA$2.60 | CA$2.68 |
| February 2023 | CA$2.84 | CA$2.95 |
| January 2023 | CA$2.79 | CA$2.90 |
| December 2022 | CA$2.66 | CA$2.76 |
| November 2022 | CA$2.74 | CA$2.87 |
| October 2022 | CA$2.74 | CA$2.87 |
| September 2022 | CA$2.08 | CA$2.18 |
| August 2022 | CA$2.35 | CA$2.48 |
| July 2022 | CA$2.52 | CA$2.66 |
| June 2022 | CA$2.21 | CA$2.33 |
| May 2022 | CA$2.62 | CA$2.78 |
| April 2022 | CA$2.48 | CA$2.63 |
| March 2022 | CA$2.26 | CA$2.40 |
| February 2022 | CA$2.38 | CA$2.54 |
| January 2022 | CA$2.29 | CA$2.44 |
| December 2021 | CA$1.90 | CA$2.03 |
| November 2021 | CA$1.65 | CA$1.78 |
| October 2021 | CA$1.79 | CA$1.93 |
| September 2021 | CA$1.77 | CA$1.90 |
| August 2021 | CA$1.39 | CA$1.51 |
| July 2021 | CA$1.49 | CA$1.62 |
| June 2021 | CA$1.78 | CA$1.93 |
| May 2021 | CA$1.63 | CA$1.77 |
| April 2021 | CA$1.49 | CA$1.62 |
| March 2021 | CA$1.48 | CA$1.61 |
| February 2021 | CA$1.42 | CA$1.54 |
| January 2021 | CA$1.29 | CA$1.40 |
| December 2020 | CA$1.18 | CA$1.28 |
| November 2020 | CA$1.04 | CA$1.13 |
| October 2020 | CA$0.59 | CA$0.64 |
| September 2020 | CA$0.72 | CA$0.78 |
| August 2020 | CA$0.88 | CA$0.95 |
| July 2020 | CA$0.86 | CA$0.93 |
| June 2020 | CA$1 | CA$1.08 |
| May 2020 | CA$0.93 | CA$1.01 |
| April 2020 | CA$1.08 | CA$1.17 |
| March 2020 | CA$0.75 | CA$0.81 |
| February 2020 | CA$1.87 | CA$2.03 |
| January 2020 | CA$1.79 | CA$1.95 |
| December 2019 | CA$2.13 | CA$2.33 |
| November 2019 | CA$1.71 | CA$1.87 |
| October 2019 | CA$1.60 | CA$1.76 |
| September 2019 | CA$1.86 | CA$2.05 |
| August 2019 | CA$1.75 | CA$1.93 |
| July 2019 | CA$1.72 | CA$1.90 |
| June 2019 | CA$2.18 | CA$2.42 |
| May 2019 | CA$1.97 | CA$2.19 |
| April 2019 | CA$2.34 | CA$2.61 |
| March 2019 | CA$2.44 | CA$2.73 |
| February 2019 | CA$2.82 | CA$3.16 |
| January 2019 | CA$2.96 | CA$3.32 |
| December 2018 | CA$2.81 | CA$3.15 |
| November 2018 | CA$2.83 | CA$3.18 |
| October 2018 | CA$3.10 | CA$3.49 |
| September 2018 | CA$3.78 | CA$4.26 |
| August 2018 | CA$4.24 | CA$4.79 |
| July 2018 | CA$3.95 | CA$4.47 |
| June 2018 | CA$3.97 | CA$4.49 |
| May 2018 | CA$4.73 | CA$5.36 |
| April 2018 | CA$5.55 | CA$6.29 |
| March 2018 | CA$5.18 | CA$5.88 |
| February 2018 | CA$4.89 | CA$5.55 |
| January 2018 | CA$5.24 | CA$5.95 |
| December 2017 | CA$5.75 | CA$6.53 |
| November 2017 | CA$5.41 | CA$6.14 |
| October 2017 | CA$6.12 | CA$6.95 |
| September 2017 | CA$5.55 | CA$6.31 |
| August 2017 | CA$4.68 | CA$5.32 |
| July 2017 | CA$5.60 | CA$6.37 |
| June 2017 | CA$5.08 | CA$5.78 |
| May 2017 | CA$5.62 | CA$6.40 |
| April 2017 | CA$5.66 | CA$6.45 |
| March 2017 | CA$6.40 | CA$7.29 |
| February 2017 | CA$6.57 | CA$7.49 |
| January 2017 | CA$6.76 | CA$7.71 |
| December 2016 | CA$6.72 | CA$7.66 |
| November 2016 | CA$6.13 | CA$6.99 |
| October 2016 | CA$4.63 | CA$5.29 |
| September 2016 | CA$4.54 | CA$5.19 |
| August 2016 | CA$3.89 | CA$4.45 |
| July 2016 | CA$3.08 | CA$3.52 |
| June 2016 | CA$3.56 | CA$4.07 |
| May 2016 | CA$3.13 | CA$3.58 |
| April 2016 | CA$3.34 | CA$3.83 |
| March 2016 | CA$2.78 | CA$3.19 |
| February 2016 | CA$2.67 | CA$3.06 |
| January 2016 | CA$3.40 | CA$3.91 |
| December 2015 | CA$3.36 | CA$3.88 |
| November 2015 | CA$4.08 | CA$4.73 |
| October 2015 | CA$4.84 | CA$5.65 |
| September 2015 | CA$5.26 | CA$6.17 |
| August 2015 | CA$6.53 | CA$7.69 |
| July 2015 | CA$5.46 | CA$6.45 |
| June 2015 | CA$6.06 | CA$7.20 |
| May 2015 | CA$6.08 | CA$7.25 |
| April 2015 | CA$5.09 | CA$6.09 |
| March 2015 | CA$4.47 | CA$5.37 |
| February 2015 | CA$5.09 | CA$6.15 |
| January 2015 | CA$4.42 | CA$5.37 |
| December 2014 | CA$5.21 | CA$6.35 |
| November 2014 | CA$5.62 | CA$6.88 |
| October 2014 | CA$7.08 | CA$8.70 |
| September 2014 | CA$7.61 | CA$9.38 |
| August 2014 | CA$8.76 | CA$10.82 |
| July 2014 | CA$7.66 | CA$9.49 |
| June 2014 | CA$8.97 | CA$33.42 |
| May 2014 | CA$8.36 | CA$31.22 |
| April 2014 | CA$8.63 | CA$32.32 |
| March 2014 | CA$7.64 | CA$28.67 |
| February 2014 | CA$7.02 | CA$26.40 |
| January 2014 | CA$5.98 | CA$22.56 |
| December 2013 | CA$6.11 | CA$23.12 |
| November 2013 | CA$5.56 | CA$21.07 |
| October 2013 | CA$4.89 | CA$18.77 |
| September 2013 | CA$4.45 | CA$17.15 |
| August 2013 | CA$4.46 | CA$17.26 |
| July 2013 | CA$4.80 | CA$18.61 |
| June 2013 | CA$4.20 | CA$16.33 |
| May 2013 | CA$3.92 | CA$15.29 |
| April 2013 | CA$3.16 | CA$12.37 |
| March 2013 | CA$3.15 | CA$12.40 |
| February 2013 | CA$2.78 | CA$10.99 |
| January 2013 | CA$2.94 | CA$11.69 |
| December 2012 | CA$2.66 | CA$10.60 |
| November 2012 | CA$2.67 | CA$10.71 |
| October 2012 | CA$2.54 | CA$10.24 |
| September 2012 | CA$2.61 | CA$10.58 |
| August 2012 | CA$2.52 | CA$10.25 |
| July 2012 | CA$2.57 | CA$10.53 |
| June 2012 | CA$2.38 | CA$9.79 |
| May 2012 | CA$2.64 | CA$10.93 |
| April 2012 | CA$2.80 | CA$11.62 |
| March 2012 | CA$2.82 | CA$11.75 |
| February 2012 | CA$3.14 | CA$13.18 |
| January 2012 | CA$2.64 | CA$11.12 |
| December 2011 | CA$2.64 | CA$11.15 |
| November 2011 | CA$2.91 | CA$12.35 |
| October 2011 | CA$2.92 | CA$12.43 |
| September 2011 | CA$2.46 | CA$10.50 |
| August 2011 | CA$2.70 | CA$11.59 |
| July 2011 | CA$2.79 | CA$11.99 |
| June 2011 | CA$2.41 | CA$31.25 |
| May 2011 | CA$2.78 | CA$36.09 |
| April 2011 | CA$2.99 | CA$39 |
| March 2011 | CA$2.61 | CA$34.16 |
| February 2011 | CA$2.45 | CA$32.18 |
| January 2011 | CA$2.11 | CA$27.85 |
| December 2010 | CA$2.22 | CA$29.35 |
| November 2010 | CA$2.02 | CA$26.78 |
| October 2010 | CA$1.55 | CA$20.67 |
| September 2010 | CA$1.31 | CA$17.50 |
| August 2010 | CA$1.34 | CA$17.99 |
| July 2010 | CA$1.30 | CA$17.50 |
| June 2010 | CA$1.22 | CA$16.47 |
| May 2010 | CA$1.12 | CA$15.19 |
| April 2010 | CA$1.16 | CA$15.80 |
| March 2010 | CA$1.08 | CA$14.75 |
| February 2010 | CA$1.02 | CA$14 |
| January 2010 | CA$1.02 | CA$14.06 |
| December 2009 | CA$0.84 | CA$11.75 |
| November 2009 | CA$0.76 | CA$10.65 |
| October 2009 | CA$0.68 | CA$9.62 |
| September 2009 | CA$0.64 | CA$9.10 |
| August 2009 | CA$0.58 | CA$8.34 |
| July 2009 | CA$0.57 | CA$8.25 |
| June 2009 | CA$0.53 | CA$7.70 |
| May 2009 | CA$0.47 | CA$6.95 |
| April 2009 | CA$0.38 | CA$5.75 |
| March 2009 | CA$0.35 | CA$5.26 |
| February 2009 | CA$0.35 | CA$5.42 |
| January 2009 | CA$0.43 | CA$6.65 |
| December 2008 | CA$0.44 | CA$7 |
| November 2008 | CA$0.50 | CA$8.08 |
| October 2008 | CA$0.49 | CA$8 |
| September 2008 | CA$0.58 | CA$9.50 |
| August 2008 | CA$0.73 | CA$12.01 |
| July 2008 | CA$0.71 | CA$11.75 |
| June 2008 | CA$0.75 | CA$12.60 |
| May 2008 | CA$0.61 | CA$10.25 |
| April 2008 | CA$0.53 | CA$9 |
| March 2008 | CA$0.47 | CA$8 |
| February 2008 | CA$0.45 | CA$7.70 |
| January 2008 | CA$0.34 | CA$6 |
| December 2007 | CA$0.31 | CA$5.55 |
| November 2007 | CA$0.33 | CA$5.90 |
| October 2007 | CA$0.33 | CA$6 |
| September 2007 | CA$0.35 | CA$6.45 |
| August 2007 | CA$0.35 | CA$6.60 |
| July 2007 | CA$0.36 | CA$6.80 |
| June 2007 | CA$0.40 | CA$7.60 |
| May 2007 | CA$0.41 | CA$8 |
| April 2007 | CA$0.36 | CA$7.07 |
| March 2007 | CA$0.32 | CA$6.30 |
| February 2007 | CA$0.30 | CA$6.05 |
| January 2007 | CA$0.28 | CA$5.60 |
| December 2006 | CA$0.32 | CA$6.50 |
| November 2006 | CA$0.26 | CA$5.40 |
| October 2006 | CA$0.34 | CA$7.25 |
| September 2006 | CA$0.38 | CA$8.05 |
| August 2006 | CA$0.44 | CA$9.40 |
| July 2006 | CA$0.42 | CA$9 |
| June 2006 | CA$0.38 | CA$8.30 |
| May 2006 | CA$0.42 | CA$9.35 |
| April 2006 | CA$0.43 | CA$9.67 |
| March 2006 | CA$0.44 | CA$9.95 |
CEU.TO
Price: CA$6.79
52 week price:
Dividend Yield: 1.78%
5-year range yield:
Forward Dividend Yield: 1.77%
Payout Ratio: 19.67%
Payout Ratio Range:
Dividend Per Share: 0.12 CAD
Earnings Per Share: 0.61 CAD
P/E Ratio: 7.29
Exchange: TOR
Sector: Energy
Industry: Oil & Gas Equipment & Services
Market Capitalization: 1.6 billion
Average Dividend Frequency: 10
Years Paying Dividends: 19