CES Energy Solutions Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 4.390 | 4.810 | 4.390 | 4.770 | 4.549 | 1,147,100 |
| 2024-02-29 | 4.250 | 4.370 | 4.240 | 4.270 | 4.072 | 534,200 |
| 2024-02-28 | 4.370 | 4.390 | 4.220 | 4.250 | 4.053 | 248,900 |
| 2024-02-27 | 4.270 | 4.370 | 4.220 | 4.320 | 4.120 | 414,900 |
| 2024-02-26 | 4.150 | 4.290 | 4.150 | 4.220 | 4.024 | 178,800 |
| 2024-02-23 | 4.110 | 4.170 | 4.100 | 4.170 | 3.977 | 230,400 |
| 2024-02-22 | 4.170 | 4.220 | 4.110 | 4.130 | 3.938 | 179,300 |
| 2024-02-21 | 4.150 | 4.220 | 4.110 | 4.170 | 3.977 | 192,700 |
| 2024-02-20 | 4.180 | 4.180 | 4.080 | 4.160 | 3.967 | 120,500 |
| 2024-02-16 | 4.150 | 4.180 | 4.120 | 4.180 | 3.986 | 127,200 |
| 2024-02-15 | 4.040 | 4.180 | 4.040 | 4.160 | 3.967 | 125,000 |
| 2024-02-14 | 4.080 | 4.120 | 4.020 | 4.030 | 3.843 | 151,300 |
| 2024-02-13 | 4.190 | 4.190 | 4.040 | 4.060 | 3.872 | 135,600 |
| 2024-02-12 | 4.120 | 4.210 | 4.090 | 4.200 | 4.005 | 201,800 |
| 2024-02-09 | 4.160 | 4.170 | 4.110 | 4.120 | 3.929 | 117,600 |
| 2024-02-08 | 4.100 | 4.220 | 4.100 | 4.150 | 3.957 | 319,000 |
| 2024-02-07 | 4.020 | 4.100 | 4.020 | 4.080 | 3.891 | 720,600 |
| 2024-02-06 | 3.820 | 4.050 | 3.820 | 4.010 | 3.824 | 309,400 |
| 2024-02-05 | 3.940 | 3.940 | 3.800 | 3.800 | 3.624 | 260,200 |
| 2024-02-02 | 4.040 | 4.060 | 3.950 | 3.980 | 3.795 | 329,700 |
| 2024-02-01 | 4.060 | 4.060 | 4.000 | 4.010 | 3.824 | 431,100 |
| 2024-01-31 | 4.090 | 4.130 | 4.000 | 4.040 | 3.853 | 406,600 |
| 2024-01-30 | 4.110 | 4.120 | 4.000 | 4.090 | 3.900 | 361,400 |
| 2024-01-29 | 4.180 | 4.230 | 4.100 | 4.140 | 3.948 | 421,700 |
| 2024-01-26 | 4.130 | 4.180 | 4.090 | 4.140 | 3.948 | 239,800 |
| 2024-01-25 | 4.060 | 4.150 | 4.020 | 4.130 | 3.938 | 249,100 |
| 2024-01-24 | 3.940 | 4.040 | 3.940 | 4.030 | 3.843 | 232,900 |
| 2024-01-23 | 3.800 | 3.940 | 3.800 | 3.930 | 3.748 | 333,400 |
| 2024-01-22 | 3.760 | 3.830 | 3.740 | 3.820 | 3.643 | 165,600 |
| 2024-01-19 | 3.790 | 3.790 | 3.700 | 3.760 | 3.586 | 151,000 |
| 2024-01-18 | 3.690 | 3.800 | 3.680 | 3.770 | 3.595 | 249,200 |
| 2024-01-17 | 3.700 | 3.710 | 3.660 | 3.700 | 3.528 | 176,500 |
| 2024-01-16 | 3.790 | 3.790 | 3.710 | 3.710 | 3.538 | 222,500 |
| 2024-01-15 | 3.600 | 3.770 | 3.600 | 3.760 | 3.586 | 173,200 |
| 2024-01-12 | 3.570 | 3.600 | 3.560 | 3.590 | 3.423 | 196,700 |
| 2024-01-11 | 3.500 | 3.560 | 3.470 | 3.530 | 3.366 | 244,000 |
| 2024-01-10 | 3.430 | 3.500 | 3.430 | 3.500 | 3.338 | 189,000 |
| 2024-01-09 | 3.450 | 3.470 | 3.430 | 3.430 | 3.271 | 231,000 |
| 2024-01-08 | 3.470 | 3.490 | 3.440 | 3.450 | 3.290 | 129,500 |
| 2024-01-05 | 3.490 | 3.530 | 3.480 | 3.530 | 3.366 | 107,500 |
| 2024-01-04 | 3.480 | 3.510 | 3.440 | 3.480 | 3.319 | 168,400 |
| 2024-01-03 | 3.420 | 3.460 | 3.390 | 3.460 | 3.300 | 187,600 |
| 2024-01-02 | 3.480 | 3.540 | 3.420 | 3.440 | 3.280 | 282,300 |
| 2023-12-29 | 3.460 | 3.490 | 3.450 | 3.450 | 3.290 | 41,400 |
| 2023-12-28 | 3.510 | 3.560 | 3.450 | 3.470 | 3.309 | 338,500 |
| 2023-12-27 | 3.590 | 3.600 | 3.510 | 3.540 | 3.352 | 245,300 |
| 2023-12-22 | 3.540 | 3.600 | 3.510 | 3.580 | 3.390 | 218,000 |
| 2023-12-21 | 3.500 | 3.550 | 3.500 | 3.510 | 3.324 | 98,600 |
| 2023-12-20 | 3.520 | 3.550 | 3.490 | 3.510 | 3.324 | 201,700 |
| 2023-12-19 | 3.460 | 3.560 | 3.450 | 3.520 | 3.333 | 205,000 |
| 2023-12-18 | 3.450 | 3.510 | 3.440 | 3.440 | 3.257 | 173,700 |
| 2023-12-15 | 3.440 | 3.450 | 3.390 | 3.450 | 3.267 | 537,500 |
| 2023-12-14 | 3.440 | 3.440 | 3.410 | 3.430 | 3.248 | 214,900 |
| 2023-12-13 | 3.300 | 3.430 | 3.300 | 3.400 | 3.219 | 171,500 |
| 2023-12-12 | 3.380 | 3.380 | 3.310 | 3.320 | 3.144 | 197,400 |
| 2023-12-11 | 3.510 | 3.510 | 3.400 | 3.400 | 3.219 | 353,600 |
| 2023-12-08 | 3.360 | 3.570 | 3.360 | 3.520 | 3.333 | 435,300 |
| 2023-12-07 | 3.310 | 3.370 | 3.290 | 3.350 | 3.172 | 342,200 |
| 2023-12-06 | 3.380 | 3.440 | 3.280 | 3.310 | 3.134 | 251,400 |
| 2023-12-05 | 3.410 | 3.480 | 3.370 | 3.380 | 3.200 | 223,100 |
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.