Skip to main content
CE Brands Inc. (TSXV:CEBI)
Canada flag Canada · Delayed Price · Currency is CAD
0.550
-0.070 (-11.29%)
Feb 21, 2025, 10:56 AM EST

CE Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.580.580.550.550.55-11.29%1,000
Feb 20, 20250.630.630.620.620.6212.73%1,000
Feb 19, 20250.550.550.550.550.55--
Feb 18, 20250.550.550.550.550.55--
Feb 14, 20250.630.630.510.550.55-11.29%5,200
Feb 13, 20250.620.620.620.620.62--
Feb 12, 20250.620.620.620.620.62--
Feb 11, 20250.630.630.620.620.626.90%1,000
Feb 10, 20250.580.580.580.580.58--
Feb 7, 20250.600.600.580.580.58-6.45%1,200
Feb 6, 20250.620.620.620.620.62--
Feb 5, 20250.620.620.620.620.62--
Feb 4, 20250.620.620.620.620.623.33%500
Feb 3, 20250.600.600.600.600.60--
Jan 31, 20250.620.620.580.600.60-3.23%2,500
Jan 30, 20250.620.620.620.620.623.33%500
Jan 29, 20250.620.620.600.600.60-3.23%1,000
Jan 28, 20250.620.620.620.620.62-1.59%500
Jan 27, 20250.630.630.630.630.63-500
Jan 24, 20250.630.630.630.630.63-500
Jan 23, 20250.630.630.630.630.63-500
Jan 22, 20250.630.630.630.630.63-500
Jan 21, 20250.630.630.630.630.63-500
Jan 20, 20250.650.650.580.630.635.00%2,500
Jan 17, 20250.600.600.600.600.60--
Jan 16, 20250.650.650.550.600.60-6.25%3,000
Jan 15, 20250.640.640.640.640.64--
Jan 14, 20250.640.640.640.640.64--
Jan 13, 20250.640.640.640.640.64-1.54%500
Jan 10, 20250.650.650.650.650.65-500
Jan 9, 20250.650.650.650.650.65-1,500
Jan 8, 20250.650.650.650.650.654.84%1,000
Jan 7, 20250.670.670.620.620.62-11.43%1,600
Jan 6, 20250.700.700.700.700.70-4.11%500
Jan 3, 20250.730.730.730.730.73--
Jan 2, 20250.730.730.730.730.73--
Dec 31, 20240.650.730.650.730.7317.74%3,250
Dec 30, 20240.620.620.620.620.6224.00%500
Dec 27, 20240.500.500.500.500.50--
Dec 24, 20240.500.500.500.500.50--
Dec 23, 20240.500.500.500.500.50--
Dec 20, 20240.500.500.500.500.50-2,500
Dec 19, 20240.550.550.500.500.50-1,500
Dec 18, 20240.760.760.450.500.50-9,500
Dec 17, 20240.700.700.500.500.50-7.41%3,500
Dec 16, 20240.600.600.470.540.54-20.59%11,964
Dec 13, 20240.680.680.680.680.68--
Dec 12, 20240.680.680.680.680.68--
Dec 11, 20240.690.690.680.680.68-1.45%1,310
Dec 10, 20240.680.690.650.690.69-1.43%1,500
Dec 9, 20240.700.700.700.700.70--
Dec 6, 20240.750.750.700.700.70-1,000
Dec 5, 20240.700.700.700.700.70--
Dec 4, 20240.700.700.700.700.70-4.11%1,400
Dec 3, 20240.750.750.600.730.73-2.67%24,025
Dec 2, 20240.800.800.750.750.75-6.25%2,000
Nov 29, 20240.840.840.800.800.80-4,500
Nov 28, 20240.800.800.800.800.80-1,050
Nov 27, 20240.800.800.800.800.8014.29%525
Nov 26, 20240.650.700.500.700.7037.25%13,500
Nov 25, 20240.650.650.510.510.51-7.27%2,000
Nov 22, 20240.550.550.550.550.55--
Nov 21, 20240.800.800.500.550.55-31.25%9,192
Nov 20, 20240.900.900.800.800.80-10.11%7,600
Nov 19, 20240.900.900.890.890.89-2.20%2,000
Nov 18, 20240.950.950.910.910.91-4.21%1,605
Nov 15, 20240.900.950.900.950.956.74%7,500
Nov 14, 20240.890.890.890.890.89-1,454
Nov 13, 20240.890.890.890.890.89--
Nov 12, 20240.890.890.890.890.89--
Nov 11, 20240.890.890.890.890.89--
Nov 8, 20240.890.890.890.890.891.14%500
Nov 7, 20240.880.880.880.880.881.15%6,301
Nov 6, 20240.840.880.840.870.874.82%4,000
Nov 5, 20240.840.840.830.830.83-1.19%3,000
Nov 4, 20240.840.840.840.840.84--
Nov 1, 20240.840.840.840.840.84--
Oct 31, 20240.840.840.840.840.84-1.18%2,500
Oct 30, 20240.850.850.850.850.85--
Oct 29, 20240.850.850.850.850.85--
Oct 28, 20240.850.850.850.850.85--
Oct 25, 20240.850.850.850.850.85-500
Oct 24, 20240.840.850.840.850.85-10,500
Oct 23, 20240.850.850.850.850.85--
Oct 22, 20240.710.850.710.850.8530.77%9,192
Oct 21, 20240.640.650.640.650.658.33%18,500
Oct 18, 20240.600.600.600.600.60--
Oct 17, 20240.600.600.600.600.60--
Oct 16, 20240.570.600.570.600.605.26%15,500
Oct 15, 20240.570.570.570.570.57--
Oct 11, 20240.580.580.570.570.573.64%5,000
Oct 10, 20240.490.550.490.550.5512.24%28,374
Oct 9, 20240.510.510.490.490.49-1.01%4,000
Oct 8, 20240.520.520.500.500.503.13%4,000
Oct 7, 20240.520.520.480.480.48-9.43%4,000
Oct 4, 20240.530.530.530.530.53--
Oct 3, 20240.530.530.530.530.537.07%1,000
Oct 2, 20240.500.510.500.500.50-1.00%9,500
Oct 1, 20240.500.500.500.500.50-4,696
Sep 30, 20240.440.500.440.500.5025.00%15,150