CES Energy Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	2.470	2.520	2.440	2.470	2.301	240,500
2023-06-12	2.450	2.460	2.420	2.430	2.264	204,800
2023-06-09	2.490	2.500	2.440	2.470	2.301	82,900
2023-06-08	2.490	2.510	2.440	2.490	2.319	1,308,200
2023-06-07	2.440	2.500	2.420	2.480	2.310	1,685,100
2023-06-06	2.390	2.440	2.380	2.420	2.254	71,000
2023-06-05	2.540	2.540	2.400	2.400	2.236	325,100
2023-06-02	2.460	2.530	2.420	2.520	2.347	304,300
2023-06-01	2.360	2.470	2.350	2.420	2.254	549,000
2023-05-31	2.330	2.370	2.300	2.360	2.198	593,000
2023-05-30	2.360	2.410	2.330	2.350	2.189	224,900
2023-05-29	2.350	2.420	2.350	2.400	2.236	43,600
2023-05-26	2.370	2.410	2.350	2.370	2.208	314,100
2023-05-25	2.410	2.410	2.360	2.360	2.198	183,600
2023-05-24	2.420	2.440	2.390	2.430	2.264	319,200
2023-05-23	2.380	2.430	2.380	2.400	2.236	266,200
2023-05-19	2.390	2.430	2.350	2.380	2.217	320,800
2023-05-18	2.390	2.400	2.340	2.380	2.217	418,500
2023-05-17	2.380	2.410	2.340	2.410	2.245	309,200
2023-05-16	2.400	2.430	2.330	2.360	2.198	279,000
2023-05-15	2.410	2.460	2.410	2.410	2.245	494,000
2023-05-12	2.490	2.550	2.380	2.410	2.245	649,300
2023-05-11	2.390	2.400	2.340	2.370	2.208	482,900
2023-05-10	2.470	2.470	2.360	2.410	2.245	641,400
2023-05-09	2.470	2.490	2.460	2.460	2.292	640,300
2023-05-08	2.520	2.520	2.480	2.490	2.319	150,700
2023-05-05	2.450	2.500	2.420	2.490	2.319	957,400
2023-05-04	2.460	2.490	2.400	2.410	2.245	305,100
2023-05-03	2.460	2.490	2.440	2.470	2.301	432,200
2023-05-02	2.570	2.580	2.480	2.480	2.310	368,900
2023-05-01	2.680	2.700	2.550	2.580	2.403	496,900
2023-04-28	2.620	2.710	2.620	2.690	2.506	557,800
2023-04-27	2.650	2.680	2.590	2.620	2.441	990,800
2023-04-26	2.670	2.710	2.640	2.670	2.487	362,900
2023-04-25	2.650	2.700	2.630	2.670	2.487	511,500
2023-04-24	2.620	2.700	2.610	2.650	2.468	1,703,400
2023-04-21	2.700	2.700	2.590	2.630	2.450	1,030,700
2023-04-20	2.690	2.710	2.640	2.690	2.506	271,100
2023-04-19	2.720	2.740	2.670	2.730	2.543	307,900
2023-04-18	2.720	2.750	2.680	2.730	2.543	226,400
2023-04-17	2.720	2.730	2.680	2.700	2.515	198,600
2023-04-14	2.760	2.780	2.710	2.730	2.543	184,800
2023-04-13	2.770	2.800	2.760	2.770	2.580	129,900
2023-04-12	2.820	2.820	2.760	2.760	2.571	183,400
2023-04-11	2.730	2.820	2.730	2.800	2.608	326,600
2023-04-10	2.720	2.770	2.700	2.720	2.534	295,200
2023-04-06	2.710	2.750	2.700	2.710	2.524	489,500
2023-04-05	2.700	2.750	2.680	2.710	2.524	586,800
2023-04-04	2.780	2.800	2.670	2.710	2.524	671,200
2023-04-03	2.740	2.800	2.730	2.750	2.562	846,800
2023-03-31	2.710	2.730	2.680	2.680	2.496	649,700
2023-03-30	2.670	2.710	2.660	2.710	2.524	303,400
2023-03-29	2.650	2.710	2.650	2.660	2.459	335,800
2023-03-28	2.620	2.690	2.610	2.630	2.431	759,200
2023-03-27	2.600	2.650	2.570	2.630	2.431	577,000
2023-03-24	2.540	2.640	2.510	2.580	2.385	745,000
2023-03-23	2.640	2.670	2.570	2.570	2.376	588,000
2023-03-22	2.720	2.720	2.610	2.610	2.413	1,150,300
2023-03-21	2.710	2.770	2.670	2.730	2.524	885,200
2023-03-20	2.560	2.700	2.560	2.700	2.496	666,800

← NewerPage 15 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.