CES Energy Solutions Corp (CEU.TO) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 18.92 | 19.24 | 18.61 | 18.90 | -0.42% | 285,452 |
| 2026-09-01 | 18.80 | 19.02 | 18.41 | 18.98 | +2.21% | 292,200 |
| 2026-08-31 | 18.37 | 18.68 | 18.31 | 18.57 | +1.59% | 406,400 |
| 2026-08-28 | 18.40 | 18.50 | 18.00 | 18.28 | -0.54% | 270,000 |
| 2026-08-27 | 18.40 | 18.49 | 18.06 | 18.38 | +0.00% | 473,900 |
| 2026-08-26 | 18.08 | 18.60 | 17.94 | 18.38 | +0.16% | 377,300 |
| 2026-08-25 | 18.57 | 18.93 | 18.35 | 18.35 | -1.77% | 265,100 |
| 2026-08-24 | 19.01 | 19.23 | 18.58 | 18.68 | -2.45% | 666,300 |
| 2026-08-21 | 18.97 | 19.46 | 18.95 | 19.15 | +0.74% | 852,900 |
| 2026-08-20 | 18.67 | 19.13 | 18.65 | 19.01 | +2.54% | 632,400 |
| 2026-08-19 | 19.20 | 19.22 | 18.34 | 18.54 | -2.93% | 671,300 |
| 2026-08-18 | 19.30 | 19.43 | 19.06 | 19.10 | -1.04% | 355,100 |
| 2026-08-17 | 19.17 | 19.43 | 19.08 | 19.30 | +1.05% | 347,800 |
| 2026-08-14 | 19.10 | 19.32 | 19.00 | 19.10 | +0.26% | 266,500 |
| 2026-08-13 | 19.05 | 19.24 | 18.93 | 19.05 | -0.26% | 337,300 |
| 2026-08-12 | 19.25 | 19.64 | 19.08 | 19.10 | -0.73% | 501,400 |
| 2026-08-11 | 18.93 | 19.45 | 18.93 | 19.24 | +2.45% | 1,339,900 |
| 2026-08-10 | 18.38 | 18.81 | 18.05 | 18.78 | +2.45% | 1,134,800 |
| 2026-08-07 | 18.00 | 18.85 | 16.70 | 18.33 | +11.50% | 2,009,800 |
| 2026-08-06 | 16.51 | 16.64 | 16.29 | 16.44 | +0.67% | 357,200 |
| 2026-08-05 | 16.64 | 16.64 | 16.20 | 16.33 | -1.80% | 393,900 |
| 2026-08-04 | 15.91 | 16.74 | 15.82 | 16.63 | +1.77% | 554,100 |
| 2026-07-31 | 16.38 | 16.60 | 16.24 | 16.34 | +0.62% | 466,400 |
| 2026-07-30 | 16.24 | 16.72 | 16.08 | 16.24 | -0.06% | 303,000 |
| 2026-07-29 | 17.34 | 17.49 | 16.17 | 16.25 | -4.97% | 731,700 |
| 2026-07-28 | 17.28 | 17.28 | 16.79 | 17.10 | -1.44% | 676,700 |
| 2026-07-27 | 17.15 | 17.37 | 16.99 | 17.35 | +0.41% | 448,600 |
| 2026-07-24 | 17.28 | 17.54 | 17.17 | 17.28 | -0.40% | 479,600 |
| 2026-07-23 | 17.24 | 17.43 | 16.98 | 17.35 | +1.28% | 507,400 |
| 2026-07-22 | 17.27 | 17.59 | 17.11 | 17.13 | -0.75% | 438,400 |
| 2026-07-21 | 16.69 | 17.29 | 16.69 | 17.26 | +4.04% | 552,300 |
| 2026-07-20 | 16.31 | 16.94 | 16.31 | 16.59 | +1.10% | 806,000 |
| 2026-07-17 | 16.49 | 16.58 | 16.02 | 16.41 | +1.11% | 847,000 |
| 2026-07-16 | 16.26 | 16.41 | 16.00 | 16.23 | +0.50% | 468,900 |
| 2026-07-15 | 16.31 | 16.40 | 15.98 | 16.15 | -0.92% | 449,500 |
| 2026-07-14 | 16.72 | 16.86 | 16.15 | 16.30 | -2.10% | 333,100 |
| 2026-07-13 | 16.61 | 16.72 | 16.51 | 16.65 | +1.83% | 344,200 |
| 2026-07-10 | 16.19 | 16.46 | 16.09 | 16.35 | +0.86% | 586,900 |
| 2026-07-09 | 16.49 | 16.60 | 16.15 | 16.21 | -2.47% | 471,400 |
| 2026-07-08 | 16.32 | 16.69 | 16.32 | 16.62 | +2.97% | 402,000 |
| 2026-07-07 | 16.17 | 16.29 | 15.85 | 16.14 | +0.69% | 779,500 |
| 2026-07-06 | 16.42 | 16.70 | 15.99 | 16.03 | -3.08% | 635,300 |
| 2026-07-03 | 16.42 | 16.64 | 16.42 | 16.54 | +1.04% | 116,100 |
| 2026-07-02 | 16.27 | 16.49 | 16.16 | 16.37 | -1.21% | 576,700 |
| 2026-06-30 | 16.73 | 16.94 | 16.29 | 16.57 | -0.54% | 523,700 |
| 2026-06-29 | 16.61 | 16.90 | 16.60 | 16.66 | +0.06% | 778,100 |
| 2026-06-26 | 16.19 | 16.70 | 16.06 | 16.65 | +2.02% | 656,600 |
| 2026-06-25 | 16.00 | 16.57 | 16.00 | 16.32 | +0.55% | 433,500 |
| 2026-06-24 | 16.59 | 16.97 | 15.97 | 16.23 | +2.27% | 680,100 |
| 2026-06-23 | 15.31 | 15.95 | 15.22 | 15.87 | +3.05% | 616,200 |
| 2026-06-22 | 15.20 | 15.49 | 14.99 | 15.40 | -0.06% | 446,000 |
| 2026-06-19 | 15.10 | 15.49 | 15.10 | 15.41 | +1.12% | 378,300 |
| 2026-06-18 | 15.26 | 15.39 | 14.93 | 15.24 | -0.52% | 528,000 |
| 2026-06-17 | 15.76 | 15.80 | 15.32 | 15.32 | -2.98% | 470,200 |
| 2026-06-16 | 16.13 | 16.19 | 15.61 | 15.79 | -3.54% | 443,000 |
| 2026-06-15 | 16.50 | 16.50 | 15.88 | 16.37 | -2.62% | 263,700 |
| 2026-06-12 | 16.60 | 17.00 | 16.53 | 16.81 | +0.48% | 278,700 |
| 2026-06-11 | 16.81 | 17.11 | 16.54 | 16.73 | -0.59% | 569,500 |
| 2026-06-10 | 17.20 | 17.55 | 16.81 | 16.83 | -2.43% | 371,400 |
| 2026-06-09 | 17.49 | 17.52 | 16.75 | 17.25 | -1.37% | 322,700 |
| 2026-06-08 | 17.46 | 17.73 | 17.27 | 17.49 | +1.45% | 583,800 |
| 2026-06-05 | 18.14 | 18.29 | 17.16 | 17.24 | -5.53% | 591,800 |
| 2026-06-04 | 17.72 | 18.35 | 17.62 | 18.25 | +2.41% | 320,200 |
| 2026-06-03 | 17.67 | 18.25 | 17.62 | 17.82 | +0.85% | 701,500 |
| 2026-06-02 | 17.60 | 17.88 | 17.60 | 17.67 | +0.97% | 276,700 |
| 2026-06-01 | 17.49 | 17.78 | 17.32 | 17.50 | +1.04% | 481,900 |
| 2026-05-29 | 17.15 | 17.32 | 17.06 | 17.32 | +0.93% | 464,300 |
| 2026-05-28 | 17.56 | 17.90 | 16.94 | 17.16 | -2.22% | 794,600 |
| 2026-05-27 | 17.99 | 18.25 | 17.48 | 17.55 | -3.62% | 494,700 |
| 2026-05-26 | 17.79 | 18.37 | 17.79 | 18.21 | +2.36% | 249,400 |
| 2026-05-25 | 18.38 | 18.46 | 17.77 | 17.79 | -4.87% | 201,600 |
| 2026-05-22 | 18.89 | 19.01 | 18.65 | 18.70 | -1.48% | 415,300 |
| 2026-05-21 | 19.00 | 19.31 | 18.85 | 18.98 | +0.48% | 467,700 |
| 2026-05-20 | 18.88 | 19.15 | 18.63 | 18.89 | -0.21% | 546,900 |
| 2026-05-19 | 18.60 | 19.09 | 18.50 | 18.93 | +2.88% | 785,500 |
| 2026-05-15 | 17.78 | 18.54 | 17.62 | 18.40 | +3.02% | 729,100 |
| 2026-05-14 | 17.66 | 18.00 | 17.66 | 17.86 | +0.90% | 543,300 |
| 2026-05-13 | 17.73 | 17.90 | 17.48 | 17.70 | +0.23% | 355,100 |
| 2026-05-12 | 17.94 | 18.02 | 17.35 | 17.66 | -0.84% | 839,600 |
| 2026-05-11 | 17.95 | 18.08 | 17.69 | 17.81 | +0.11% | 609,600 |
| 2026-05-08 | 19.32 | 19.33 | 17.75 | 17.79 | -1.17% | 710,000 |
| 2026-05-07 | 18.38 | 18.56 | 17.89 | 18.00 | -2.96% | 1,326,000 |
| 2026-05-06 | 18.73 | 19.12 | 18.13 | 18.55 | -2.93% | 963,500 |
| 2026-05-05 | 18.93 | 19.26 | 18.77 | 19.11 | +1.00% | 361,600 |
| 2026-05-04 | 19.34 | 19.39 | 18.78 | 18.92 | -1.66% | 639,600 |
| 2026-05-01 | 19.30 | 19.36 | 18.90 | 19.24 | -0.52% | 412,100 |
| 2026-04-30 | 19.00 | 19.39 | 18.87 | 19.34 | +0.73% | 511,300 |
| 2026-04-29 | 19.22 | 19.27 | 18.97 | 19.20 | +1.00% | 1,547,200 |
| 2026-04-28 | 19.20 | 19.39 | 18.86 | 19.01 | +0.16% | 462,700 |
| 2026-04-27 | 19.07 | 19.47 | 18.83 | 18.98 | -0.42% | 678,300 |
| 2026-04-24 | 18.61 | 19.22 | 18.45 | 19.06 | +2.09% | 703,300 |
| 2026-04-23 | 18.44 | 18.88 | 18.44 | 18.67 | +1.85% | 542,600 |
| 2026-04-22 | 17.88 | 18.35 | 17.88 | 18.33 | +4.03% | 454,000 |
| 2026-04-21 | 17.58 | 17.74 | 17.31 | 17.62 | +0.28% | 294,300 |
| 2026-04-20 | 17.25 | 17.62 | 17.20 | 17.57 | +2.33% | 382,000 |
| 2026-04-17 | 17.64 | 17.66 | 16.90 | 17.17 | -5.14% | 562,900 |
| 2026-04-16 | 17.91 | 18.38 | 17.91 | 18.10 | +0.61% | 419,100 |
| 2026-04-15 | 17.75 | 18.08 | 17.54 | 17.99 | +1.81% | 482,100 |
| 2026-04-14 | 18.17 | 18.17 | 17.45 | 17.67 | -3.39% | 500,100 |
| 2026-04-13 | 18.14 | 18.52 | 18.01 | 18.29 | +2.01% | 353,200 |
| 2026-04-10 | 17.68 | 17.97 | 17.65 | 17.93 | +1.01% | 619,900 |
| 2026-04-09 | 17.84 | 18.20 | 17.53 | 17.75 | -0.22% | 875,600 |
| 2026-04-08 | 17.28 | 17.90 | 16.60 | 17.79 | +0.57% | 1,467,300 |
| 2026-04-07 | 17.70 | 18.17 | 17.44 | 17.69 | +0.28% | 1,395,700 |
| 2026-04-06 | 17.58 | 17.82 | 17.24 | 17.64 | -0.17% | 1,642,900 |
| 2026-04-02 | 17.99 | 18.42 | 17.65 | 17.67 | +1.03% | 663,800 |
| 2026-04-01 | 18.25 | 18.36 | 17.40 | 17.49 | -5.00% | 895,100 |
| 2026-03-31 | 18.76 | 19.12 | 18.08 | 18.41 | -1.02% | 745,000 |
| 2026-03-30 | 19.39 | 19.58 | 18.57 | 18.60 | -3.02% | 1,625,900 |
| 2026-03-27 | 18.45 | 19.27 | 18.45 | 19.18 | +3.84% | 983,600 |
| 2026-03-26 | 18.26 | 18.84 | 18.14 | 18.47 | +0.71% | 1,073,900 |
| 2026-03-25 | 18.25 | 18.50 | 18.20 | 18.34 | -0.22% | 845,200 |
| 2026-03-24 | 18.25 | 18.68 | 18.25 | 18.38 | -0.05% | 1,043,900 |
| 2026-03-23 | 18.52 | 18.79 | 18.15 | 18.39 | -1.18% | 1,028,500 |
| 2026-03-20 | 18.31 | 18.70 | 18.25 | 18.61 | +2.20% | 12,439,400 |
| 2026-03-19 | 18.25 | 18.51 | 18.10 | 18.21 | -0.76% | 912,000 |
| 2026-03-18 | 18.36 | 18.71 | 18.24 | 18.35 | -0.33% | 969,700 |
| 2026-03-17 | 18.35 | 18.70 | 18.23 | 18.41 | +0.82% | 949,900 |
| 2026-03-16 | 18.43 | 18.50 | 18.10 | 18.26 | -0.05% | 1,291,900 |
| 2026-03-13 | 18.34 | 18.48 | 17.91 | 18.27 | -0.27% | 1,349,800 |
| 2026-03-12 | 18.52 | 18.82 | 18.16 | 18.32 | +0.44% | 1,642,200 |
| 2026-03-11 | 18.36 | 18.99 | 18.16 | 18.24 | +2.41% | 2,206,200 |
| 2026-03-10 | 16.97 | 18.13 | 16.76 | 17.81 | +4.21% | 999,300 |
| 2026-03-09 | 16.75 | 17.16 | 16.56 | 17.09 | +0.77% | 1,272,200 |
| 2026-03-06 | 16.81 | 17.13 | 16.72 | 16.96 | +0.18% | 655,700 |
| 2026-03-05 | 16.93 | 17.24 | 16.73 | 16.93 | -0.94% | 760,900 |
| 2026-03-04 | 16.52 | 17.23 | 16.52 | 17.09 | +3.01% | 718,900 |
| 2026-03-03 | 16.96 | 17.00 | 16.27 | 16.59 | -1.83% | 885,300 |
| 2026-03-02 | 17.00 | 17.25 | 16.69 | 16.90 | +0.42% | 747,500 |
| 2026-02-27 | 16.76 | 17.09 | 16.72 | 16.83 | +0.06% | 1,279,300 |
| 2026-02-26 | 16.16 | 16.95 | 15.91 | 16.82 | +3.13% | 699,600 |
| 2026-02-25 | 16.54 | 16.73 | 16.20 | 16.31 | -0.79% | 577,900 |
| 2026-02-24 | 16.28 | 16.51 | 16.17 | 16.44 | +1.04% | 453,500 |
| 2026-02-23 | 16.15 | 16.43 | 16.15 | 16.27 | +0.81% | 621,400 |
| 2026-02-20 | 16.54 | 16.68 | 15.91 | 16.14 | -3.30% | 557,900 |
| 2026-02-19 | 16.71 | 16.97 | 16.47 | 16.69 | +0.48% | 895,000 |
| 2026-02-18 | 16.50 | 16.72 | 16.40 | 16.61 | +1.47% | 854,500 |
| 2026-02-17 | 16.47 | 16.57 | 15.94 | 16.37 | -0.49% | 1,209,900 |
| 2026-02-13 | 15.45 | 16.48 | 15.45 | 16.45 | +5.92% | 836,400 |
| 2026-02-12 | 15.64 | 16.06 | 15.27 | 15.53 | -0.19% | 806,400 |
| 2026-02-11 | 15.46 | 15.63 | 15.14 | 15.56 | +1.77% | 618,900 |
| 2026-02-10 | 15.32 | 15.47 | 14.95 | 15.29 | +0.92% | 395,100 |
| 2026-02-09 | 15.30 | 15.47 | 15.09 | 15.15 | -0.53% | 881,100 |
| 2026-02-06 | 14.63 | 15.33 | 14.63 | 15.23 | +4.17% | 570,000 |
| 2026-02-05 | 14.82 | 15.07 | 14.59 | 14.62 | -1.42% | 615,400 |
| 2026-02-04 | 14.96 | 15.13 | 14.46 | 14.83 | -0.87% | 647,800 |
| 2026-02-03 | 14.72 | 14.99 | 14.58 | 14.96 | +2.12% | 854,800 |
| 2026-02-02 | 13.93 | 14.83 | 13.93 | 14.65 | +3.17% | 763,900 |
| 2026-01-30 | 14.07 | 14.37 | 14.04 | 14.20 | -0.35% | 1,227,300 |
| 2026-01-29 | 14.00 | 14.26 | 13.75 | 14.25 | +3.26% | 1,099,700 |
| 2026-01-28 | 14.24 | 14.27 | 13.59 | 13.80 | -1.92% | 524,900 |
| 2026-01-27 | 13.98 | 14.07 | 13.78 | 14.07 | +0.57% | 514,000 |
| 2026-01-26 | 14.21 | 14.21 | 13.65 | 13.99 | -1.41% | 628,500 |
| 2026-01-23 | 14.54 | 14.59 | 14.14 | 14.19 | -0.77% | 520,400 |
| 2026-01-22 | 14.52 | 14.59 | 14.28 | 14.30 | -1.58% | 580,000 |
| 2026-01-21 | 13.99 | 14.65 | 13.91 | 14.53 | +4.46% | 711,400 |
| 2026-01-20 | 13.87 | 14.15 | 13.79 | 13.91 | +1.02% | 802,600 |
| 2026-01-19 | 13.49 | 13.78 | 13.49 | 13.77 | +1.55% | 164,000 |
| 2026-01-16 | 13.65 | 13.67 | 13.49 | 13.56 | +0.15% | 684,700 |
| 2026-01-15 | 13.34 | 13.76 | 13.26 | 13.54 | +0.82% | 691,400 |
| 2026-01-14 | 13.00 | 13.54 | 12.95 | 13.43 | +3.47% | 960,300 |
| 2026-01-13 | 12.62 | 13.00 | 12.57 | 12.98 | +3.43% | 2,633,400 |
| 2026-01-12 | 12.18 | 12.62 | 12.10 | 12.55 | +3.04% | 991,600 |
| 2026-01-09 | 12.03 | 12.25 | 11.91 | 12.18 | +2.01% | 986,100 |
| 2026-01-08 | 11.66 | 12.02 | 11.55 | 11.94 | +2.49% | 832,600 |
| 2026-01-07 | 11.86 | 11.90 | 11.50 | 11.65 | -1.69% | 866,900 |
| 2026-01-06 | 12.02 | 12.10 | 11.78 | 11.85 | -1.09% | 616,400 |
| 2026-01-05 | 12.47 | 12.56 | 11.92 | 11.98 | -3.00% | 922,000 |
| 2026-01-02 | 12.26 | 12.47 | 12.22 | 12.35 | +0.65% | 609,200 |
| 2025-12-31 | 12.41 | 12.41 | 12.23 | 12.27 | -1.13% | 245,000 |
| 2025-12-30 | 12.28 | 12.47 | 12.28 | 12.41 | +0.73% | 407,400 |
| 2025-12-29 | 12.15 | 12.43 | 12.14 | 12.32 | +1.07% | 678,800 |
| 2025-12-24 | 12.25 | 12.25 | 12.15 | 12.19 | -0.49% | 165,000 |
| 2025-12-23 | 12.19 | 12.25 | 12.14 | 12.25 | +0.66% | 556,000 |
| 2025-12-22 | 12.36 | 12.50 | 12.13 | 12.17 | -0.65% | 1,058,800 |
| 2025-12-19 | 12.25 | 12.25 | 12.16 | 12.25 | +0.25% | 782,300 |
| 2025-12-18 | 12.35 | 12.44 | 12.20 | 12.22 | -0.89% | 509,200 |
| 2025-12-17 | 12.19 | 12.35 | 12.10 | 12.33 | +1.73% | 690,600 |
| 2025-12-16 | 12.60 | 12.60 | 12.08 | 12.12 | -4.72% | 1,499,800 |
| 2025-12-15 | 12.78 | 12.87 | 12.58 | 12.72 | -0.24% | 761,200 |
| 2025-12-12 | 13.01 | 13.06 | 12.64 | 12.75 | -1.92% | 397,100 |
| 2025-12-11 | 12.80 | 13.07 | 12.79 | 13.00 | +0.08% | 417,700 |
| 2025-12-10 | 12.98 | 13.10 | 12.90 | 12.99 | +0.15% | 1,536,000 |
| 2025-12-09 | 12.91 | 13.19 | 12.91 | 12.97 | +0.39% | 579,700 |
| 2025-12-08 | 12.91 | 13.24 | 12.91 | 12.92 | -0.23% | 1,928,000 |
| 2025-12-05 | 12.72 | 13.02 | 12.68 | 12.95 | +2.13% | 605,400 |
| 2025-12-04 | 12.63 | 12.86 | 12.42 | 12.68 | +1.04% | 599,300 |
| 2025-12-03 | 12.50 | 12.80 | 12.39 | 12.55 | +0.40% | 637,200 |
| 2025-12-02 | 12.33 | 12.59 | 12.33 | 12.50 | +1.46% | 531,000 |
| 2025-12-01 | 12.25 | 12.55 | 12.25 | 12.32 | +0.24% | 580,000 |
| 2025-11-28 | 12.00 | 12.38 | 11.99 | 12.29 | +2.59% | 508,300 |
| 2025-11-27 | 11.80 | 12.02 | 11.80 | 11.98 | +1.27% | 185,800 |
| 2025-11-26 | 11.59 | 11.89 | 11.59 | 11.83 | +1.98% | 422,100 |
| 2025-11-25 | 11.36 | 11.66 | 11.25 | 11.60 | +1.93% | 820,000 |
| 2025-11-24 | 11.53 | 11.68 | 11.35 | 11.38 | -1.04% | 1,174,600 |
| 2025-11-21 | 11.69 | 11.75 | 11.42 | 11.50 | -1.46% | 789,400 |
| 2025-11-20 | 11.71 | 12.10 | 11.60 | 11.67 | +0.60% | 3,892,700 |
| 2025-11-19 | 11.18 | 11.62 | 11.10 | 11.60 | +3.39% | 3,336,600 |
| 2025-11-18 | 10.60 | 11.25 | 10.60 | 11.22 | +4.66% | 2,770,500 |
| 2025-11-17 | 11.01 | 11.20 | 10.54 | 10.72 | -3.34% | 839,300 |
| 2025-11-14 | 9.81 | 11.29 | 9.45 | 11.09 | +16.37% | 2,065,700 |
| 2025-11-13 | 9.86 | 9.86 | 9.44 | 9.53 | -2.95% | 662,000 |
| 2025-11-12 | 9.87 | 9.90 | 9.71 | 9.82 | -1.01% | 743,800 |
| 2025-11-11 | 9.93 | 10.07 | 9.88 | 9.92 | -0.10% | 554,300 |
| 2025-11-10 | 9.57 | 9.94 | 9.55 | 9.93 | +4.31% | 643,200 |
| 2025-11-07 | 9.46 | 9.54 | 9.30 | 9.52 | +0.63% | 566,600 |
| 2025-11-06 | 9.44 | 9.59 | 9.36 | 9.46 | -0.42% | 387,100 |
| 2025-11-05 | 9.35 | 9.62 | 9.33 | 9.50 | +1.82% | 702,600 |
| 2025-11-04 | 9.38 | 9.38 | 9.17 | 9.33 | -1.27% | 563,200 |
| 2025-11-03 | 9.77 | 9.77 | 9.44 | 9.45 | -1.66% | 683,800 |
| 2025-10-31 | 9.60 | 9.64 | 9.45 | 9.61 | +0.95% | 528,700 |
| 2025-10-30 | 9.57 | 9.67 | 9.50 | 9.52 | -0.94% | 473,400 |
| 2025-10-29 | 9.56 | 9.63 | 9.50 | 9.61 | +1.48% | 544,900 |
| 2025-10-28 | 9.45 | 9.59 | 9.42 | 9.47 | -0.32% | 318,100 |
| 2025-10-27 | 9.62 | 9.62 | 9.39 | 9.50 | -0.52% | 414,700 |
| 2025-10-24 | 9.57 | 9.72 | 9.53 | 9.55 | +0.10% | 660,600 |
| 2025-10-23 | 9.31 | 9.56 | 9.18 | 9.54 | +3.81% | 593,700 |
| 2025-10-22 | 8.80 | 9.23 | 8.79 | 9.19 | +5.03% | 789,000 |
| 2025-10-21 | 8.78 | 8.83 | 8.65 | 8.75 | -0.68% | 280,200 |
| 2025-10-20 | 8.65 | 8.85 | 8.65 | 8.81 | +1.97% | 362,700 |
| 2025-10-17 | 8.72 | 8.83 | 8.63 | 8.64 | -1.71% | 359,800 |
| 2025-10-16 | 9.01 | 9.03 | 8.67 | 8.79 | -2.66% | 663,200 |
| 2025-10-15 | 9.05 | 9.21 | 9.03 | 9.03 | -0.44% | 415,100 |
| 2025-10-14 | 8.92 | 9.12 | 8.92 | 9.07 | +2.02% | 515,000 |
| 2025-10-10 | 9.35 | 9.57 | 8.86 | 8.89 | -4.92% | 1,082,600 |
| 2025-10-09 | 9.45 | 9.60 | 9.34 | 9.35 | -0.53% | 675,200 |
| 2025-10-08 | 9.48 | 9.48 | 9.30 | 9.40 | +0.21% | 705,000 |
| 2025-10-07 | 9.46 | 9.50 | 9.27 | 9.38 | -1.16% | 673,400 |
| 2025-10-06 | 9.47 | 9.55 | 9.40 | 9.49 | +0.11% | 288,400 |
| 2025-10-03 | 9.45 | 9.50 | 9.33 | 9.48 | +0.85% | 519,500 |
| 2025-10-02 | 9.49 | 9.57 | 9.31 | 9.40 | -0.95% | 375,100 |
| 2025-10-01 | 9.38 | 9.65 | 9.32 | 9.49 | +1.06% | 759,500 |
| 2025-09-30 | 9.26 | 9.41 | 9.18 | 9.39 | +0.97% | 690,100 |
| 2025-09-29 | 9.01 | 9.31 | 8.99 | 9.30 | +2.76% | 548,500 |
| 2025-09-26 | 9.10 | 9.22 | 9.03 | 9.05 | -0.22% | 838,500 |
| 2025-09-25 | 8.92 | 9.11 | 8.84 | 9.07 | +1.00% | 538,200 |
| 2025-09-24 | 8.99 | 9.11 | 8.90 | 8.98 | +0.56% | 990,300 |
| 2025-09-23 | 8.81 | 9.05 | 8.80 | 8.93 | +1.48% | 727,900 |
| 2025-09-22 | 8.67 | 8.81 | 8.62 | 8.80 | +1.50% | 885,000 |
| 2025-09-19 | 8.83 | 8.83 | 8.61 | 8.67 | -1.37% | 1,252,000 |
| 2025-09-18 | 8.72 | 8.86 | 8.72 | 8.79 | +1.03% | 555,800 |
| 2025-09-17 | 8.61 | 8.83 | 8.61 | 8.70 | +0.81% | 322,700 |
| 2025-09-16 | 8.73 | 8.80 | 8.62 | 8.63 | -0.80% | 601,300 |
| 2025-09-15 | 8.61 | 8.72 | 8.55 | 8.70 | +1.16% | 337,400 |
| 2025-09-12 | 8.57 | 8.64 | 8.53 | 8.60 | +0.70% | 310,500 |
| 2025-09-11 | 8.46 | 8.58 | 8.46 | 8.54 | -0.35% | 409,800 |
| 2025-09-10 | 8.39 | 8.58 | 8.39 | 8.57 | +2.02% | 349,900 |
| 2025-09-09 | 8.31 | 8.44 | 8.31 | 8.40 | +1.08% | 401,800 |
| 2025-09-08 | 8.21 | 8.34 | 8.20 | 8.31 | +0.48% | 320,500 |
| 2025-09-05 | 8.37 | 8.44 | 8.19 | 8.27 | -1.43% | 710,300 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+30.05%). 가장 약한 달: 4월 (-4.23%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
CES Energy Solutions Corp (CEU.TO)의 최근 종가는 얼마입니까?
2026-09-02 기준 18.90. Closelook 데이터 레이크의 일별 가격 기록 기준.
CEU.TO의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 19.64, 최저 8.19 (2026-09-02 기준).
CES Energy Solutions Corp이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 CEU.TO의 가장 강한 달은 11월(평균 +30.05%), 가장 약한 달은 4월(평균 -4.23%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 420개로 계산.