CES Energy Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	16.690	17.290	16.690	17.260	17.207	552,300
2026-07-20	16.310	16.940	16.310	16.590	16.539	806,000
2026-07-17	16.490	16.580	16.020	16.410	16.360	847,000
2026-07-16	16.260	16.410	16.000	16.230	16.181	468,900
2026-07-15	16.310	16.400	15.980	16.150	16.101	449,500
2026-07-14	16.720	16.860	16.150	16.300	16.250	333,100
2026-07-13	16.610	16.720	16.510	16.650	16.599	344,200
2026-07-10	16.190	16.460	16.090	16.350	16.300	586,900
2026-07-09	16.490	16.600	16.150	16.210	16.161	471,400
2026-07-08	16.320	16.690	16.320	16.620	16.569	402,000
2026-07-07	16.170	16.290	15.850	16.140	16.091	779,500
2026-07-06	16.420	16.700	15.990	16.030	15.981	635,300
2026-07-03	16.420	16.640	16.420	16.540	16.490	116,100
2026-07-02	16.270	16.490	16.160	16.370	16.320	576,700
2026-06-30	16.730	16.940	16.290	16.570	16.520	523,700
2026-06-29	16.610	16.900	16.600	16.660	16.554	778,100
2026-06-26	16.190	16.700	16.060	16.650	16.544	656,600
2026-06-25	16.000	16.570	16.000	16.320	16.217	433,500
2026-06-24	16.590	16.970	15.970	16.230	16.127	680,100
2026-06-23	15.310	15.950	15.220	15.870	15.769	616,200
2026-06-22	15.200	15.490	14.990	15.400	15.302	446,000
2026-06-19	15.100	15.490	15.100	15.410	15.312	378,300
2026-06-18	15.260	15.390	14.930	15.240	15.143	528,000
2026-06-17	15.760	15.800	15.320	15.320	15.223	470,200
2026-06-16	16.130	16.190	15.610	15.790	15.690	443,000
2026-06-15	16.500	16.500	15.880	16.370	16.266	263,700
2026-06-12	16.600	17.000	16.530	16.810	16.703	278,700
2026-06-11	16.810	17.110	16.540	16.730	16.624	569,500
2026-06-10	17.200	17.550	16.810	16.830	16.723	371,400
2026-06-09	17.490	17.520	16.750	17.250	17.141	322,700
2026-06-08	17.460	17.730	17.270	17.490	17.379	583,800
2026-06-05	18.140	18.290	17.160	17.240	17.131	591,800
2026-06-04	17.720	18.350	17.620	18.250	18.134	320,200
2026-06-03	17.670	18.250	17.620	17.820	17.707	701,500
2026-06-02	17.600	17.880	17.600	17.670	17.558	276,700
2026-06-01	17.490	17.780	17.320	17.500	17.389	481,900
2026-05-29	17.150	17.320	17.060	17.320	17.210	464,300
2026-05-28	17.560	17.900	16.940	17.160	17.051	794,600
2026-05-27	17.990	18.250	17.480	17.550	17.439	494,700
2026-05-26	17.790	18.370	17.790	18.210	18.095	249,400
2026-05-25	18.380	18.460	17.770	17.790	17.677	201,600
2026-05-22	18.890	19.010	18.650	18.700	18.581	415,300
2026-05-21	19.000	19.310	18.850	18.980	18.860	467,700
2026-05-20	18.880	19.150	18.630	18.890	18.770	546,900
2026-05-19	18.600	19.090	18.500	18.930	18.810	785,500
2026-05-15	17.780	18.540	17.620	18.400	18.283	729,100
2026-05-14	17.660	18.000	17.660	17.860	17.747	543,300
2026-05-13	17.730	17.900	17.480	17.700	17.588	355,100
2026-05-12	17.940	18.020	17.350	17.660	17.548	839,600
2026-05-11	17.950	18.080	17.690	17.810	17.697	609,600
2026-05-08	19.320	19.330	17.750	17.790	17.677	710,000
2026-05-07	18.380	18.560	17.890	18.000	17.886	1,326,000
2026-05-06	18.730	19.120	18.130	18.550	18.432	963,500
2026-05-05	18.930	19.260	18.770	19.110	18.989	361,600
2026-05-04	19.340	19.390	18.780	18.920	18.800	639,600
2026-05-01	19.300	19.360	18.900	19.240	19.118	412,100
2026-04-30	19.000	19.390	18.870	19.340	19.217	511,300
2026-04-29	19.220	19.270	18.970	19.200	19.078	1,547,200
2026-04-28	19.200	19.390	18.860	19.010	18.889	462,700
2026-04-27	19.070	19.470	18.830	18.980	18.860	678,300

← NewerPage 2 of 21 · 1,255 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.