CES Energy Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	2.460	2.460	2.270	2.300	2.095	572,700
2022-06-28	2.400	2.460	2.370	2.450	2.217	614,800
2022-06-27	2.290	2.390	2.270	2.380	2.154	886,000
2022-06-24	2.230	2.310	2.190	2.270	2.054	523,900
2022-06-23	2.340	2.360	2.170	2.190	1.982	1,248,600
2022-06-22	2.420	2.440	2.340	2.340	2.118	632,700
2022-06-21	2.480	2.620	2.480	2.590	2.344	734,900
2022-06-20	2.320	2.440	2.310	2.440	2.208	397,400
2022-06-17	2.400	2.440	2.280	2.330	2.109	873,100
2022-06-16	2.460	2.460	2.330	2.420	2.190	1,104,500
2022-06-15	2.560	2.600	2.480	2.520	2.280	777,500
2022-06-14	2.680	2.680	2.500	2.580	2.335	2,567,000
2022-06-13	2.650	2.720	2.540	2.640	2.389	1,113,200
2022-06-10	2.850	2.880	2.770	2.780	2.516	685,000
2022-06-09	3.010	3.030	2.880	2.880	2.606	633,600
2022-06-08	3.050	3.110	2.980	3.010	2.724	2,106,100
2022-06-07	2.820	3.020	2.810	3.010	2.724	1,459,000
2022-06-06	2.820	2.840	2.760	2.820	2.552	1,061,100
2022-06-03	2.780	2.810	2.730	2.790	2.525	417,000
2022-06-02	2.750	2.850	2.750	2.800	2.534	446,000
2022-06-01	2.850	2.850	2.700	2.750	2.489	1,012,200
2022-05-31	2.900	2.940	2.710	2.780	2.516	1,319,100
2022-05-30	2.700	2.850	2.670	2.830	2.561	735,900
2022-05-27	2.630	2.690	2.620	2.690	2.434	443,600
2022-05-26	2.640	2.660	2.620	2.630	2.380	661,600
2022-05-25	2.550	2.630	2.540	2.610	2.362	713,800
2022-05-24	2.470	2.570	2.430	2.530	2.289	720,100
2022-05-20	2.510	2.540	2.390	2.450	2.217	470,600
2022-05-19	2.460	2.540	2.440	2.500	2.262	402,000
2022-05-18	2.720	2.720	2.480	2.510	2.271	761,800
2022-05-17	2.670	2.780	2.660	2.690	2.434	752,600
2022-05-16	2.520	2.660	2.490	2.630	2.380	780,500
2022-05-13	2.530	2.580	2.420	2.480	2.244	1,470,800
2022-05-12	2.400	2.430	2.250	2.330	2.109	822,400
2022-05-11	2.440	2.510	2.390	2.420	2.190	625,500
2022-05-10	2.450	2.500	2.330	2.400	2.172	681,400
2022-05-09	2.560	2.560	2.380	2.410	2.181	800,100
2022-05-06	2.670	2.670	2.540	2.590	2.344	642,300
2022-05-05	2.750	2.750	2.550	2.640	2.389	801,600
2022-05-04	2.650	2.740	2.550	2.730	2.470	1,316,100
2022-05-03	2.530	2.620	2.500	2.590	2.344	694,600
2022-05-02	2.580	2.580	2.450	2.530	2.289	1,132,500
2022-04-29	2.710	2.770	2.590	2.630	2.380	879,100
2022-04-28	2.650	2.730	2.520	2.710	2.452	1,097,000
2022-04-27	2.650	2.670	2.530	2.610	2.362	1,007,800
2022-04-26	2.730	2.730	2.580	2.620	2.371	931,400
2022-04-25	2.740	2.750	2.550	2.680	2.425	2,370,600
2022-04-22	2.900	2.950	2.780	2.840	2.570	1,162,400
2022-04-21	3.000	3.100	2.860	2.940	2.661	2,384,900
2022-04-20	2.680	2.970	2.630	2.910	2.633	2,368,100
2022-04-19	2.650	2.760	2.640	2.650	2.398	1,299,100
2022-04-18	2.590	2.780	2.580	2.680	2.425	2,398,400
2022-04-14	2.440	2.590	2.400	2.530	2.289	1,602,300
2022-04-13	2.300	2.510	2.280	2.440	2.208	3,258,200
2022-04-12	2.290	2.350	2.250	2.280	2.063	1,653,100
2022-04-11	2.300	2.330	2.250	2.280	2.063	798,000
2022-04-08	2.290	2.360	2.280	2.310	2.090	1,211,200
2022-04-07	2.350	2.380	2.260	2.270	2.054	806,800
2022-04-06	2.430	2.430	2.310	2.340	2.118	603,900
2022-04-05	2.480	2.490	2.380	2.410	2.181	536,100

← NewerPage 19 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.