CES Energy Solutions Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	3.450	3.510	3.420	3.430	3.248	169,300
2023-12-01	3.470	3.520	3.450	3.470	3.286	185,600
2023-11-30	3.470	3.560	3.430	3.450	3.267	669,000
2023-11-29	3.460	3.470	3.410	3.460	3.276	117,000
2023-11-28	3.410	3.490	3.410	3.430	3.248	146,900
2023-11-27	3.510	3.530	3.380	3.420	3.238	381,700
2023-11-24	3.490	3.550	3.490	3.500	3.314	99,800
2023-11-23	3.530	3.570	3.510	3.560	3.371	53,900
2023-11-22	3.580	3.580	3.450	3.490	3.305	291,400
2023-11-21	3.630	3.650	3.550	3.560	3.371	267,200
2023-11-20	3.640	3.710	3.640	3.640	3.447	196,000
2023-11-17	3.600	3.690	3.590	3.640	3.447	205,800
2023-11-16	3.750	3.750	3.540	3.570	3.380	382,000
2023-11-15	3.820	3.840	3.750	3.760	3.560	443,300
2023-11-14	3.760	3.870	3.760	3.830	3.627	454,500
2023-11-13	3.870	3.880	3.720	3.790	3.589	254,500
2023-11-10	3.680	3.880	3.560	3.870	3.664	813,000
2023-11-09	3.510	3.550	3.460	3.550	3.361	338,100
2023-11-08	3.500	3.510	3.420	3.500	3.314	221,900
2023-11-07	3.570	3.570	3.490	3.510	3.324	200,000
2023-11-06	3.740	3.740	3.570	3.620	3.428	295,800
2023-11-03	3.730	3.770	3.690	3.740	3.541	219,100
2023-11-02	3.730	3.750	3.690	3.720	3.522	283,800
2023-11-01	3.630	3.730	3.610	3.710	3.513	309,100
2023-10-31	3.560	3.640	3.540	3.630	3.437	397,800
2023-10-30	3.570	3.600	3.510	3.540	3.352	329,400
2023-10-27	3.550	3.620	3.520	3.560	3.371	195,900
2023-10-26	3.550	3.590	3.460	3.560	3.371	267,900
2023-10-25	3.570	3.620	3.570	3.590	3.399	165,600
2023-10-24	3.620	3.680	3.600	3.600	3.409	211,300
2023-10-23	3.670	3.700	3.600	3.640	3.447	214,900
2023-10-20	3.680	3.730	3.630	3.720	3.522	365,400
2023-10-19	3.650	3.750	3.630	3.730	3.532	262,600
2023-10-18	3.720	3.720	3.660	3.680	3.485	151,700
2023-10-17	3.690	3.760	3.680	3.720	3.522	175,900
2023-10-16	3.730	3.730	3.670	3.690	3.494	195,800
2023-10-13	3.690	3.730	3.680	3.730	3.532	153,800
2023-10-12	3.690	3.770	3.680	3.690	3.494	326,500
2023-10-11	3.750	3.770	3.680	3.750	3.551	282,300
2023-10-10	3.710	3.800	3.650	3.770	3.570	473,500
2023-10-06	3.620	3.670	3.590	3.630	3.437	326,800
2023-10-05	3.550	3.670	3.550	3.600	3.409	395,300
2023-10-04	3.640	3.640	3.540	3.550	3.361	484,900
2023-10-03	3.700	3.720	3.610	3.640	3.447	486,700
2023-10-02	3.910	3.910	3.680	3.710	3.513	579,800
2023-09-29	3.930	3.930	3.840	3.850	3.645	318,900
2023-09-28	3.950	3.960	3.900	3.910	3.702	306,700
2023-09-27	3.750	3.980	3.750	3.940	3.707	820,500
2023-09-26	3.780	3.830	3.720	3.750	3.528	234,200
2023-09-25	3.810	3.860	3.790	3.830	3.604	297,500
2023-09-22	3.810	3.870	3.810	3.840	3.613	267,200
2023-09-21	3.910	3.930	3.800	3.800	3.575	369,900
2023-09-20	3.850	3.960	3.820	3.900	3.669	578,800
2023-09-19	3.890	3.950	3.830	3.870	3.641	434,900
2023-09-18	3.860	3.960	3.860	3.900	3.669	287,100
2023-09-15	3.950	3.990	3.850	3.850	3.622	788,500
2023-09-14	4.000	4.080	3.960	3.970	3.735	644,800
2023-09-13	4.120	4.120	3.920	3.960	3.726	455,100
2023-09-12	4.000	4.150	3.990	4.130	3.886	775,800
2023-09-11	3.970	3.980	3.940	3.970	3.735	361,400

← NewerPage 13 of 21 · 1,258 trading daysOlder →

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.