CES Energy Solutions Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 6.750 | 6.900 | 6.730 | 6.850 | 6.574 | 1,053,100 |
| 2024-05-27 | 6.770 | 6.780 | 6.720 | 6.730 | 6.459 | 121,300 |
| 2024-05-24 | 6.750 | 6.790 | 6.700 | 6.750 | 6.478 | 455,800 |
| 2024-05-23 | 6.800 | 6.810 | 6.680 | 6.690 | 6.421 | 238,200 |
| 2024-05-22 | 6.890 | 6.940 | 6.720 | 6.720 | 6.450 | 320,900 |
| 2024-05-21 | 6.800 | 6.960 | 6.800 | 6.900 | 6.622 | 802,300 |
| 2024-05-17 | 6.760 | 6.840 | 6.710 | 6.790 | 6.517 | 307,300 |
| 2024-05-16 | 6.880 | 6.950 | 6.690 | 6.760 | 6.488 | 426,700 |
| 2024-05-15 | 6.850 | 6.960 | 6.680 | 6.880 | 6.603 | 794,300 |
| 2024-05-14 | 6.650 | 6.770 | 6.550 | 6.750 | 6.478 | 730,700 |
| 2024-05-13 | 6.600 | 6.640 | 6.450 | 6.640 | 6.373 | 528,800 |
| 2024-05-10 | 6.560 | 6.570 | 6.440 | 6.530 | 6.267 | 851,400 |
| 2024-05-09 | 6.320 | 6.670 | 6.300 | 6.430 | 6.171 | 1,841,100 |
| 2024-05-08 | 5.840 | 6.000 | 5.800 | 6.000 | 5.759 | 702,300 |
| 2024-05-07 | 5.750 | 5.920 | 5.730 | 5.900 | 5.663 | 465,100 |
| 2024-05-06 | 5.690 | 5.830 | 5.690 | 5.740 | 5.509 | 271,700 |
| 2024-05-03 | 5.750 | 5.790 | 5.620 | 5.650 | 5.423 | 271,900 |
| 2024-05-02 | 5.700 | 5.810 | 5.600 | 5.790 | 5.557 | 430,000 |
| 2024-05-01 | 5.670 | 5.730 | 5.590 | 5.670 | 5.442 | 881,400 |
| 2024-04-30 | 5.780 | 5.830 | 5.670 | 5.670 | 5.442 | 350,600 |
| 2024-04-29 | 5.700 | 5.810 | 5.630 | 5.810 | 5.576 | 594,700 |
| 2024-04-26 | 5.470 | 5.740 | 5.440 | 5.680 | 5.452 | 380,500 |
| 2024-04-25 | 5.390 | 5.470 | 5.380 | 5.400 | 5.183 | 370,000 |
| 2024-04-24 | 5.450 | 5.460 | 5.390 | 5.400 | 5.183 | 247,100 |
| 2024-04-23 | 5.380 | 5.550 | 5.380 | 5.430 | 5.212 | 393,500 |
| 2024-04-22 | 5.480 | 5.520 | 5.400 | 5.430 | 5.212 | 382,400 |
| 2024-04-19 | 5.400 | 5.590 | 5.360 | 5.520 | 5.298 | 269,900 |
| 2024-04-18 | 5.410 | 5.470 | 5.290 | 5.340 | 5.125 | 419,900 |
| 2024-04-17 | 5.590 | 5.590 | 5.380 | 5.390 | 5.173 | 370,200 |
| 2024-04-16 | 5.740 | 5.740 | 5.590 | 5.600 | 5.375 | 425,200 |
| 2024-04-15 | 5.650 | 5.800 | 5.620 | 5.770 | 5.538 | 627,700 |
| 2024-04-12 | 5.710 | 5.750 | 5.600 | 5.610 | 5.384 | 490,100 |
| 2024-04-11 | 5.630 | 5.710 | 5.560 | 5.660 | 5.432 | 449,400 |
| 2024-04-10 | 5.400 | 5.650 | 5.400 | 5.620 | 5.394 | 409,500 |
| 2024-04-09 | 5.530 | 5.530 | 5.390 | 5.450 | 5.231 | 767,900 |
| 2024-04-08 | 5.680 | 5.680 | 5.390 | 5.550 | 5.327 | 942,400 |
| 2024-04-05 | 5.540 | 5.720 | 5.530 | 5.660 | 5.432 | 1,024,300 |
| 2024-04-04 | 5.480 | 5.600 | 5.320 | 5.560 | 5.336 | 884,000 |
| 2024-04-03 | 5.340 | 5.450 | 5.250 | 5.430 | 5.212 | 1,016,900 |
| 2024-04-02 | 4.900 | 5.350 | 4.900 | 5.260 | 5.048 | 1,566,500 |
| 2024-04-01 | 4.740 | 4.840 | 4.670 | 4.820 | 4.626 | 298,400 |
| 2024-03-28 | 4.720 | 4.830 | 4.690 | 4.710 | 4.521 | 317,100 |
| 2024-03-27 | 4.680 | 4.700 | 4.590 | 4.670 | 4.482 | 326,500 |
| 2024-03-26 | 4.770 | 4.780 | 4.610 | 4.670 | 4.453 | 480,300 |
| 2024-03-25 | 4.670 | 4.780 | 4.650 | 4.720 | 4.501 | 209,900 |
| 2024-03-22 | 4.710 | 4.710 | 4.640 | 4.670 | 4.453 | 380,700 |
| 2024-03-21 | 4.700 | 4.720 | 4.680 | 4.680 | 4.463 | 133,700 |
| 2024-03-20 | 4.720 | 4.740 | 4.680 | 4.730 | 4.511 | 168,700 |
| 2024-03-19 | 4.740 | 4.750 | 4.710 | 4.750 | 4.530 | 231,300 |
| 2024-03-18 | 4.750 | 4.790 | 4.680 | 4.750 | 4.530 | 247,900 |
| 2024-03-15 | 4.750 | 4.860 | 4.720 | 4.730 | 4.511 | 437,600 |
| 2024-03-14 | 4.670 | 4.780 | 4.670 | 4.730 | 4.511 | 521,900 |
| 2024-03-13 | 4.740 | 4.780 | 4.640 | 4.650 | 4.434 | 435,700 |
| 2024-03-12 | 4.710 | 4.800 | 4.690 | 4.730 | 4.511 | 217,400 |
| 2024-03-11 | 4.700 | 4.750 | 4.680 | 4.710 | 4.492 | 232,700 |
| 2024-03-08 | 4.790 | 4.790 | 4.680 | 4.740 | 4.520 | 214,700 |
| 2024-03-07 | 4.700 | 4.820 | 4.670 | 4.760 | 4.539 | 352,400 |
| 2024-03-06 | 4.800 | 4.880 | 4.640 | 4.670 | 4.453 | 802,900 |
| 2024-03-05 | 4.830 | 4.880 | 4.750 | 4.840 | 4.615 | 502,200 |
| 2024-03-04 | 4.770 | 4.870 | 4.740 | 4.810 | 4.587 | 405,500 |
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.