CES Energy Solutions Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 7.710 | 7.720 | 7.620 | 7.650 | 7.372 | 462,700 |
| 2024-08-21 | 7.670 | 7.760 | 7.600 | 7.650 | 7.372 | 580,500 |
| 2024-08-20 | 7.860 | 7.910 | 7.640 | 7.670 | 7.391 | 593,600 |
| 2024-08-19 | 7.820 | 7.980 | 7.780 | 7.860 | 7.574 | 668,700 |
| 2024-08-16 | 7.770 | 7.840 | 7.620 | 7.820 | 7.536 | 836,200 |
| 2024-08-15 | 7.740 | 7.940 | 7.660 | 7.870 | 7.584 | 802,400 |
| 2024-08-14 | 7.630 | 7.750 | 7.610 | 7.690 | 7.411 | 520,400 |
| 2024-08-13 | 7.860 | 7.860 | 7.500 | 7.660 | 7.382 | 850,000 |
| 2024-08-12 | 7.690 | 7.990 | 7.690 | 7.860 | 7.574 | 793,900 |
| 2024-08-09 | 8.060 | 8.200 | 7.310 | 7.670 | 7.391 | 988,100 |
| 2024-08-08 | 7.360 | 7.580 | 7.310 | 7.520 | 7.247 | 709,000 |
| 2024-08-07 | 7.380 | 7.520 | 7.230 | 7.300 | 7.035 | 1,055,500 |
| 2024-08-06 | 7.410 | 7.520 | 6.570 | 7.270 | 7.006 | 1,157,100 |
| 2024-08-02 | 8.100 | 8.160 | 7.640 | 7.770 | 7.488 | 1,761,700 |
| 2024-08-01 | 8.260 | 8.350 | 8.150 | 8.200 | 7.902 | 1,114,000 |
| 2024-07-31 | 8.250 | 8.290 | 8.150 | 8.260 | 7.960 | 636,900 |
| 2024-07-30 | 8.050 | 8.260 | 8.050 | 8.200 | 7.902 | 519,700 |
| 2024-07-29 | 8.110 | 8.220 | 7.970 | 8.060 | 7.767 | 533,500 |
| 2024-07-26 | 8.050 | 8.160 | 7.960 | 8.090 | 7.796 | 466,200 |
| 2024-07-25 | 7.900 | 8.050 | 7.690 | 8.020 | 7.729 | 873,900 |
| 2024-07-24 | 7.870 | 7.880 | 7.640 | 7.640 | 7.362 | 637,300 |
| 2024-07-23 | 7.860 | 7.980 | 7.770 | 7.840 | 7.555 | 519,200 |
| 2024-07-22 | 7.850 | 8.010 | 7.800 | 7.890 | 7.603 | 356,500 |
| 2024-07-19 | 7.800 | 8.090 | 7.710 | 7.900 | 7.613 | 677,800 |
| 2024-07-18 | 7.670 | 7.910 | 7.660 | 7.890 | 7.603 | 701,400 |
| 2024-07-17 | 7.620 | 7.870 | 7.620 | 7.680 | 7.401 | 461,600 |
| 2024-07-16 | 7.530 | 7.680 | 7.470 | 7.610 | 7.333 | 615,600 |
| 2024-07-15 | 7.500 | 7.630 | 7.420 | 7.560 | 7.285 | 523,900 |
| 2024-07-12 | 7.450 | 7.490 | 7.270 | 7.480 | 7.208 | 560,200 |
| 2024-07-11 | 7.820 | 7.820 | 7.350 | 7.390 | 7.121 | 767,400 |
| 2024-07-10 | 7.550 | 7.860 | 7.510 | 7.800 | 7.517 | 674,300 |
| 2024-07-09 | 7.570 | 7.590 | 7.450 | 7.510 | 7.237 | 400,500 |
| 2024-07-08 | 7.490 | 7.640 | 7.480 | 7.610 | 7.333 | 447,100 |
| 2024-07-05 | 7.630 | 7.630 | 7.420 | 7.500 | 7.227 | 336,700 |
| 2024-07-04 | 7.560 | 7.650 | 7.530 | 7.610 | 7.333 | 114,500 |
| 2024-07-03 | 7.490 | 7.600 | 7.470 | 7.530 | 7.256 | 450,200 |
| 2024-07-02 | 7.730 | 7.730 | 7.440 | 7.490 | 7.218 | 793,300 |
| 2024-06-28 | 7.450 | 7.730 | 7.340 | 7.700 | 7.420 | 1,829,500 |
| 2024-06-27 | 7.170 | 7.480 | 7.010 | 7.430 | 7.131 | 794,600 |
| 2024-06-26 | 7.000 | 7.160 | 7.000 | 7.160 | 6.872 | 342,300 |
| 2024-06-25 | 7.130 | 7.130 | 6.950 | 7.030 | 6.747 | 478,700 |
| 2024-06-24 | 6.850 | 7.180 | 6.780 | 7.160 | 6.872 | 1,267,900 |
| 2024-06-21 | 6.940 | 6.990 | 6.760 | 6.770 | 6.498 | 8,085,000 |
| 2024-06-20 | 6.930 | 7.030 | 6.890 | 6.970 | 6.690 | 906,600 |
| 2024-06-19 | 7.020 | 7.020 | 6.880 | 6.940 | 6.661 | 236,600 |
| 2024-06-18 | 7.010 | 7.090 | 6.890 | 6.950 | 6.670 | 730,500 |
| 2024-06-17 | 6.990 | 7.080 | 6.910 | 7.020 | 6.738 | 1,280,700 |
| 2024-06-14 | 7.090 | 7.190 | 6.940 | 6.990 | 6.709 | 435,900 |
| 2024-06-13 | 7.140 | 7.240 | 7.100 | 7.150 | 6.862 | 551,600 |
| 2024-06-12 | 7.110 | 7.220 | 7.060 | 7.190 | 6.901 | 571,600 |
| 2024-06-11 | 7.110 | 7.110 | 6.960 | 7.020 | 6.738 | 499,600 |
| 2024-06-10 | 6.860 | 7.210 | 6.800 | 7.100 | 6.814 | 1,205,700 |
| 2024-06-07 | 6.900 | 6.940 | 6.820 | 6.850 | 6.574 | 332,300 |
| 2024-06-06 | 6.860 | 6.940 | 6.820 | 6.890 | 6.613 | 395,300 |
| 2024-06-05 | 6.810 | 6.900 | 6.770 | 6.820 | 6.546 | 409,600 |
| 2024-06-04 | 6.920 | 7.090 | 6.740 | 6.790 | 6.517 | 760,300 |
| 2024-06-03 | 7.210 | 7.230 | 6.920 | 6.980 | 6.699 | 948,600 |
| 2024-05-31 | 6.990 | 7.240 | 6.940 | 7.220 | 6.930 | 1,197,800 |
| 2024-05-30 | 6.780 | 6.980 | 6.770 | 6.950 | 6.670 | 892,600 |
| 2024-05-29 | 6.830 | 6.850 | 6.750 | 6.800 | 6.526 | 481,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0550 CAD |
| 2026-06-30 | 0.0550 CAD |
| 2026-03-31 | 0.0550 CAD |
| 2025-12-31 | 0.0430 CAD |
| 2025-09-29 | 0.0430 CAD |
| 2025-06-30 | 0.0430 CAD |
| 2025-03-31 | 0.0430 CAD |
| 2024-12-31 | 0.0300 CAD |
| 2024-09-27 | 0.0300 CAD |
| 2024-06-28 | 0.0300 CAD |
| 2024-03-27 | 0.0300 CAD |
| 2023-12-28 | 0.0250 CAD |
| 2023-09-28 | 0.0250 CAD |
| 2023-06-29 | 0.0250 CAD |
| 2023-03-30 | 0.0200 CAD |
| 2022-12-29 | 0.0200 CAD |
| 2022-09-28 | 0.0160 CAD |
| 2022-06-29 | 0.0160 CAD |
| 2022-03-30 | 0.0160 CAD |
| 2021-12-30 | 0.0160 CAD |
| 2021-09-28 | 0.0160 CAD |
| 2020-03-30 | 0.0010 CAD |
| 2020-02-27 | 0.0050 CAD |
| 2020-01-30 | 0.0050 CAD |
| 2019-12-30 | 0.0050 CAD |
| 2019-11-28 | 0.0050 CAD |
| 2019-10-30 | 0.0050 CAD |
| 2019-09-27 | 0.0050 CAD |
| 2019-08-29 | 0.0050 CAD |
| 2019-07-30 | 0.0050 CAD |
| 2019-06-27 | 0.0050 CAD |
| 2019-05-30 | 0.0050 CAD |
| 2019-04-29 | 0.0050 CAD |
| 2019-03-28 | 0.0050 CAD |
| 2019-02-27 | 0.0050 CAD |
| 2019-01-30 | 0.0050 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.