CES Energy Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	2.120	2.200	2.070	2.110	1.922	636,800
2022-09-23	2.250	2.260	2.120	2.130	1.940	386,100
2022-09-22	2.380	2.400	2.280	2.290	2.086	908,400
2022-09-21	2.420	2.440	2.350	2.370	2.159	363,300
2022-09-20	2.380	2.420	2.350	2.380	2.168	487,000
2022-09-19	2.360	2.470	2.350	2.390	2.177	365,400
2022-09-16	2.500	2.520	2.390	2.390	2.177	638,900
2022-09-15	2.580	2.620	2.510	2.520	2.295	938,600
2022-09-14	2.450	2.630	2.450	2.590	2.359	448,900
2022-09-13	2.440	2.520	2.410	2.450	2.232	320,200
2022-09-12	2.510	2.540	2.470	2.500	2.277	148,800
2022-09-09	2.460	2.510	2.430	2.500	2.277	325,900
2022-09-08	2.380	2.420	2.350	2.410	2.195	138,300
2022-09-07	2.350	2.400	2.290	2.380	2.168	684,200
2022-09-06	2.430	2.450	2.360	2.380	2.168	201,000
2022-09-02	2.440	2.450	2.380	2.440	2.223	200,100
2022-09-01	2.450	2.470	2.360	2.380	2.168	262,200
2022-08-31	2.450	2.530	2.400	2.480	2.259	308,300
2022-08-30	2.580	2.580	2.470	2.500	2.277	304,100
2022-08-29	2.620	2.640	2.590	2.620	2.387	861,000
2022-08-26	2.660	2.670	2.600	2.610	2.377	514,600
2022-08-25	2.700	2.740	2.650	2.650	2.414	200,300
2022-08-24	2.670	2.750	2.660	2.700	2.459	393,700
2022-08-23	2.630	2.710	2.630	2.660	2.423	261,200
2022-08-22	2.580	2.600	2.530	2.590	2.359	222,200
2022-08-19	2.640	2.650	2.580	2.610	2.377	554,400
2022-08-18	2.650	2.690	2.600	2.640	2.405	617,400
2022-08-17	2.650	2.690	2.600	2.620	2.387	367,900
2022-08-16	2.670	2.720	2.640	2.670	2.432	747,700
2022-08-15	2.710	2.740	2.610	2.660	2.423	628,000
2022-08-12	2.870	2.950	2.800	2.820	2.569	1,201,200
2022-08-11	2.710	2.820	2.700	2.790	2.541	500,400
2022-08-10	2.600	2.720	2.580	2.650	2.414	549,100
2022-08-09	2.550	2.600	2.520	2.580	2.350	424,100
2022-08-08	2.510	2.580	2.510	2.550	2.323	280,100
2022-08-05	2.480	2.580	2.470	2.510	2.286	259,500
2022-08-04	2.570	2.590	2.490	2.500	2.277	253,700
2022-08-03	2.650	2.660	2.540	2.590	2.359	552,000
2022-08-02	2.580	2.680	2.560	2.630	2.396	282,300
2022-07-29	2.590	2.680	2.590	2.660	2.423	327,800
2022-07-28	2.540	2.580	2.470	2.560	2.332	498,700
2022-07-27	2.550	2.580	2.480	2.500	2.277	377,700
2022-07-26	2.550	2.590	2.490	2.530	2.305	607,300
2022-07-25	2.400	2.550	2.360	2.520	2.295	541,500
2022-07-22	2.350	2.480	2.340	2.360	2.150	435,100
2022-07-21	2.280	2.360	2.230	2.340	2.131	350,400
2022-07-20	2.310	2.350	2.270	2.340	2.131	219,100
2022-07-19	2.300	2.370	2.300	2.320	2.113	392,400
2022-07-18	2.250	2.350	2.250	2.280	2.077	302,900
2022-07-15	2.160	2.230	2.110	2.210	2.013	313,800
2022-07-14	2.140	2.150	2.020	2.110	1.922	400,200
2022-07-13	2.190	2.250	2.150	2.240	2.040	253,000
2022-07-12	2.190	2.270	2.190	2.210	2.013	255,500
2022-07-11	2.300	2.320	2.240	2.280	2.077	212,300
2022-07-08	2.420	2.420	2.310	2.350	2.141	116,600
2022-07-07	2.270	2.420	2.270	2.400	2.186	595,700
2022-07-06	2.250	2.300	2.120	2.190	1.995	779,500
2022-07-05	2.350	2.390	2.210	2.260	2.059	710,100
2022-07-04	2.470	2.470	2.320	2.410	2.195	440,100
2022-06-30	2.230	2.340	2.170	2.330	2.122	1,046,800

← NewerPage 18 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.