CES Energy Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	2.670	2.670	2.560	2.570	2.376	1,236,900
2023-03-16	2.600	2.670	2.600	2.650	2.450	291,700
2023-03-15	2.750	2.780	2.570	2.670	2.468	853,600
2023-03-14	2.870	2.920	2.800	2.830	2.616	442,800
2023-03-13	2.750	2.920	2.660	2.840	2.626	650,600
2023-03-10	2.900	2.920	2.770	2.810	2.598	660,200
2023-03-09	2.900	2.940	2.770	2.770	2.561	401,400
2023-03-08	2.890	2.940	2.870	2.900	2.681	494,800
2023-03-07	2.950	2.970	2.890	2.890	2.672	179,000
2023-03-06	3.020	3.020	2.950	2.960	2.737	386,600
2023-03-03	2.980	3.070	2.980	3.040	2.810	560,100
2023-03-02	3.010	3.030	2.970	3.000	2.774	750,900
2023-03-01	2.940	3.050	2.910	3.010	2.783	2,434,100
2023-02-28	2.910	2.970	2.880	2.950	2.727	947,800
2023-02-27	2.840	2.950	2.800	2.930	2.709	602,300
2023-02-24	2.720	2.860	2.720	2.810	2.598	397,600
2023-02-23	2.800	2.800	2.710	2.730	2.524	351,300
2023-02-22	2.850	2.860	2.730	2.760	2.552	396,800
2023-02-21	2.870	2.910	2.820	2.870	2.653	395,500
2023-02-17	2.890	2.930	2.870	2.890	2.672	294,200
2023-02-16	2.880	2.960	2.880	2.930	2.709	302,300
2023-02-15	2.910	2.940	2.860	2.870	2.653	165,800
2023-02-14	2.830	2.970	2.830	2.940	2.718	428,700
2023-02-13	2.850	2.880	2.830	2.860	2.644	156,500
2023-02-10	2.840	2.880	2.820	2.860	2.644	416,800
2023-02-09	2.760	2.840	2.760	2.830	2.616	583,900
2023-02-08	2.740	2.780	2.700	2.760	2.552	602,900
2023-02-07	2.700	2.770	2.690	2.740	2.533	165,700
2023-02-06	2.660	2.690	2.620	2.660	2.459	548,100
2023-02-03	2.660	2.760	2.660	2.670	2.468	554,100
2023-02-02	2.850	2.870	2.640	2.660	2.459	711,300
2023-02-01	2.870	2.900	2.800	2.870	2.653	387,500
2023-01-31	2.710	2.910	2.710	2.900	2.681	539,200
2023-01-30	2.760	2.850	2.720	2.740	2.533	468,900
2023-01-27	2.830	2.880	2.780	2.780	2.570	278,000
2023-01-26	2.800	2.860	2.770	2.840	2.626	376,200
2023-01-25	2.740	2.790	2.710	2.780	2.570	234,600
2023-01-24	2.820	2.820	2.720	2.770	2.561	363,500
2023-01-23	2.810	2.820	2.780	2.820	2.607	186,100
2023-01-20	2.800	2.850	2.750	2.810	2.598	367,500
2023-01-19	2.750	2.810	2.710	2.810	2.598	207,000
2023-01-18	2.830	2.900	2.740	2.740	2.533	391,100
2023-01-17	2.740	2.830	2.720	2.810	2.598	271,500
2023-01-16	2.730	2.780	2.710	2.740	2.533	187,800
2023-01-13	2.720	2.780	2.700	2.780	2.570	213,600
2023-01-12	2.660	2.740	2.660	2.720	2.515	516,100
2023-01-11	2.650	2.650	2.610	2.640	2.441	278,400
2023-01-10	2.680	2.690	2.590	2.630	2.431	556,900
2023-01-09	2.660	2.740	2.660	2.680	2.478	336,100
2023-01-06	2.690	2.710	2.650	2.650	2.450	150,200
2023-01-05	2.570	2.680	2.560	2.660	2.459	287,800
2023-01-04	2.550	2.630	2.530	2.590	2.394	230,800
2023-01-03	2.750	2.770	2.580	2.620	2.422	432,800
2022-12-30	2.720	2.770	2.710	2.760	2.552	129,600
2022-12-29	2.720	2.780	2.720	2.740	2.533	205,500
2022-12-28	2.800	2.800	2.710	2.750	2.524	199,800
2022-12-23	2.780	2.820	2.760	2.820	2.588	214,800
2022-12-22	2.810	2.810	2.680	2.750	2.524	392,400
2022-12-21	2.760	2.840	2.750	2.830	2.597	469,100
2022-12-20	2.700	2.740	2.680	2.710	2.487	224,200

← NewerPage 16 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.