CES Energy Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	2.700	2.740	2.680	2.710	2.487	224,200
2022-12-19	2.720	2.730	2.690	2.700	2.478	261,000
2022-12-16	2.770	2.780	2.680	2.710	2.487	380,400
2022-12-15	2.820	2.820	2.750	2.820	2.588	255,700
2022-12-14	2.850	2.870	2.800	2.850	2.616	431,900
2022-12-13	2.800	2.840	2.760	2.830	2.597	519,800
2022-12-12	2.700	2.760	2.670	2.720	2.496	597,700
2022-12-09	2.790	2.810	2.690	2.690	2.469	389,900
2022-12-08	2.770	2.840	2.770	2.810	2.579	594,200
2022-12-07	2.730	2.780	2.670	2.730	2.506	672,600
2022-12-06	2.840	2.880	2.730	2.730	2.506	786,300
2022-12-05	2.980	2.980	2.830	2.850	2.616	474,200
2022-12-02	2.870	2.970	2.870	2.930	2.689	509,700
2022-12-01	2.910	2.940	2.830	2.880	2.643	643,600
2022-11-30	2.860	2.950	2.820	2.870	2.634	6,195,000
2022-11-29	2.800	2.860	2.770	2.850	2.616	1,055,900
2022-11-28	2.850	2.870	2.750	2.760	2.533	587,400
2022-11-25	2.940	2.950	2.880	2.900	2.662	261,300
2022-11-24	2.930	2.940	2.880	2.930	2.689	90,400
2022-11-23	2.860	2.950	2.860	2.930	2.689	403,800
2022-11-22	2.860	2.940	2.850	2.910	2.671	746,300
2022-11-21	2.840	2.860	2.730	2.820	2.588	523,000
2022-11-18	2.760	2.920	2.760	2.900	2.662	900,400
2022-11-17	2.900	2.920	2.800	2.880	2.643	788,700
2022-11-16	3.040	3.060	2.910	2.920	2.680	495,200
2022-11-15	2.960	3.070	2.910	3.060	2.808	625,500
2022-11-14	3.060	3.100	2.930	2.940	2.698	715,000
2022-11-11	3.200	3.270	3.040	3.070	2.818	1,871,300
2022-11-10	2.990	3.180	2.990	3.150	2.891	2,153,900
2022-11-09	3.020	3.050	2.940	2.970	2.726	690,000
2022-11-08	3.080	3.090	3.020	3.050	2.799	693,300
2022-11-07	3.100	3.150	3.050	3.050	2.799	530,000
2022-11-04	3.050	3.100	3.000	3.080	2.827	1,013,800
2022-11-03	2.850	3.010	2.840	2.980	2.735	1,806,300
2022-11-02	2.890	2.940	2.840	2.850	2.616	926,000
2022-11-01	2.900	2.950	2.840	2.900	2.662	794,300
2022-10-31	2.820	2.920	2.820	2.870	2.634	811,800
2022-10-28	2.950	2.960	2.840	2.840	2.606	794,600
2022-10-27	2.900	3.020	2.900	2.920	2.680	2,113,700
2022-10-26	2.700	2.890	2.690	2.860	2.625	4,965,800
2022-10-25	2.640	2.700	2.640	2.690	2.469	429,000
2022-10-24	2.600	2.690	2.560	2.680	2.460	2,510,000
2022-10-21	2.600	2.640	2.570	2.590	2.377	710,700
2022-10-20	2.630	2.630	2.560	2.600	2.386	515,400
2022-10-19	2.570	2.630	2.570	2.600	2.386	1,126,100
2022-10-18	2.520	2.570	2.480	2.570	2.359	551,200
2022-10-17	2.490	2.530	2.460	2.520	2.313	502,400
2022-10-14	2.500	2.520	2.440	2.460	2.258	451,200
2022-10-13	2.350	2.500	2.350	2.490	2.285	397,500
2022-10-12	2.420	2.420	2.340	2.410	2.212	181,200
2022-10-11	2.400	2.500	2.390	2.430	2.230	641,800
2022-10-07	2.490	2.550	2.440	2.440	2.239	580,900
2022-10-06	2.400	2.530	2.400	2.500	2.294	463,400
2022-10-05	2.380	2.440	2.300	2.410	2.212	602,900
2022-10-04	2.330	2.400	2.290	2.360	2.166	439,500
2022-10-03	2.290	2.300	2.240	2.260	2.074	299,300
2022-09-30	2.180	2.220	2.130	2.180	2.001	212,100
2022-09-29	2.210	2.230	2.120	2.190	2.010	473,400
2022-09-28	2.150	2.260	2.120	2.230	2.047	291,100
2022-09-27	2.150	2.210	2.120	2.130	1.940	431,900

← NewerPage 17 of 21 · 1,259 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.