CES Energy Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	3.970	3.980	3.940	3.970	3.735	361,400
2023-09-08	3.910	3.970	3.880	3.960	3.726	375,000
2023-09-07	3.810	3.900	3.810	3.900	3.669	675,700
2023-09-06	3.730	3.830	3.730	3.830	3.604	956,700
2023-09-05	3.700	3.770	3.690	3.750	3.528	673,900
2023-09-01	3.700	3.710	3.680	3.700	3.481	320,800
2023-08-31	3.680	3.700	3.660	3.680	3.462	611,600
2023-08-30	3.650	3.700	3.650	3.690	3.472	181,700
2023-08-29	3.640	3.710	3.630	3.650	3.434	386,400
2023-08-28	3.590	3.650	3.570	3.610	3.397	257,800
2023-08-25	3.610	3.670	3.570	3.600	3.387	711,700
2023-08-24	3.550	3.610	3.500	3.600	3.387	1,088,900
2023-08-23	3.550	3.600	3.520	3.560	3.350	558,000
2023-08-22	3.450	3.590	3.450	3.550	3.340	1,929,000
2023-08-21	3.480	3.530	3.440	3.450	3.246	423,500
2023-08-18	3.550	3.550	3.450	3.460	3.255	577,800
2023-08-17	3.510	3.580	3.480	3.550	3.340	1,426,100
2023-08-16	3.400	3.510	3.400	3.490	3.284	1,837,000
2023-08-15	3.370	3.420	3.340	3.400	3.199	1,148,600
2023-08-14	3.210	3.380	3.170	3.360	3.161	1,585,700
2023-08-11	3.060	3.240	3.050	3.210	3.020	1,473,500
2023-08-10	3.000	3.010	2.940	2.990	2.813	889,900
2023-08-09	2.940	3.020	2.920	3.000	2.823	1,096,100
2023-08-08	2.880	2.930	2.880	2.900	2.729	701,000
2023-08-04	2.900	2.920	2.870	2.900	2.729	150,600
2023-08-03	2.840	2.910	2.830	2.880	2.710	245,400
2023-08-02	2.850	2.860	2.800	2.850	2.682	533,300
2023-08-01	2.790	2.850	2.750	2.840	2.672	174,000
2023-07-31	2.790	2.820	2.790	2.810	2.644	62,700
2023-07-28	2.720	2.810	2.700	2.780	2.616	247,900
2023-07-27	2.740	2.780	2.720	2.720	2.559	213,000
2023-07-26	2.720	2.760	2.720	2.740	2.578	185,700
2023-07-25	2.690	2.790	2.690	2.750	2.587	366,200
2023-07-24	2.700	2.710	2.670	2.680	2.522	324,400
2023-07-21	2.700	2.730	2.690	2.700	2.540	161,900
2023-07-20	2.720	2.740	2.690	2.690	2.531	260,900
2023-07-19	2.690	2.740	2.690	2.700	2.540	239,300
2023-07-18	2.640	2.740	2.640	2.670	2.512	763,000
2023-07-17	2.650	2.650	2.600	2.620	2.465	259,400
2023-07-14	2.680	2.700	2.660	2.660	2.503	171,000
2023-07-13	2.720	2.730	2.680	2.690	2.531	176,400
2023-07-12	2.720	2.760	2.710	2.720	2.559	260,100
2023-07-11	2.690	2.720	2.680	2.690	2.531	364,400
2023-07-10	2.650	2.700	2.640	2.680	2.522	171,100
2023-07-07	2.590	2.680	2.590	2.680	2.522	373,200
2023-07-06	2.560	2.620	2.520	2.620	2.465	720,200
2023-07-05	2.590	2.610	2.570	2.580	2.427	166,300
2023-07-04	2.600	2.670	2.580	2.590	2.437	293,400
2023-06-30	2.580	2.630	2.570	2.620	2.465	362,500
2023-06-29	2.480	2.590	2.470	2.580	2.427	303,900
2023-06-28	2.510	2.520	2.480	2.510	2.338	103,200
2023-06-27	2.430	2.520	2.420	2.520	2.347	253,300
2023-06-26	2.420	2.480	2.420	2.430	2.264	141,600
2023-06-23	2.460	2.480	2.410	2.430	2.264	289,800
2023-06-22	2.530	2.540	2.470	2.490	2.319	220,700
2023-06-21	2.420	2.560	2.420	2.560	2.385	427,600
2023-06-20	2.430	2.460	2.400	2.440	2.273	104,100
2023-06-19	2.490	2.490	2.440	2.440	2.273	81,300
2023-06-16	2.490	2.500	2.440	2.490	2.319	568,600
2023-06-15	2.400	2.510	2.400	2.490	2.319	186,500

← NewerPage 14 of 21 · 1,256 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.