CES Energy Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	2.420	2.480	2.400	2.480	2.244	645,000
2022-04-01	2.400	2.430	2.350	2.400	2.172	688,600
2022-03-31	2.430	2.510	2.360	2.400	2.172	554,600
2022-03-30	2.480	2.530	2.410	2.440	2.208	526,100
2022-03-29	2.420	2.510	2.350	2.480	2.230	752,400
2022-03-28	2.470	2.540	2.440	2.470	2.221	569,200
2022-03-25	2.470	2.520	2.450	2.470	2.221	790,400
2022-03-24	2.540	2.560	2.460	2.470	2.221	678,400
2022-03-23	2.580	2.580	2.480	2.530	2.275	866,600
2022-03-22	2.560	2.580	2.480	2.550	2.293	623,800
2022-03-21	2.460	2.540	2.380	2.530	2.275	842,900
2022-03-18	2.450	2.460	2.370	2.450	2.203	635,000
2022-03-17	2.500	2.560	2.380	2.440	2.194	1,001,800
2022-03-16	2.430	2.450	2.360	2.430	2.185	625,500
2022-03-15	2.380	2.430	2.280	2.350	2.113	1,444,600
2022-03-14	2.780	2.800	2.400	2.430	2.185	2,442,400
2022-03-11	2.800	2.830	2.700	2.800	2.517	3,681,500
2022-03-10	2.630	2.770	2.590	2.710	2.437	775,800
2022-03-09	2.640	2.680	2.560	2.600	2.338	1,966,600
2022-03-08	2.680	2.920	2.660	2.670	2.401	1,395,100
2022-03-07	2.650	2.750	2.580	2.640	2.374	1,438,300
2022-03-04	2.500	2.600	2.470	2.590	2.329	601,300
2022-03-03	2.720	2.740	2.500	2.530	2.275	954,500
2022-03-02	2.680	2.760	2.670	2.710	2.437	1,191,600
2022-03-01	2.600	2.700	2.570	2.650	2.383	806,900
2022-02-28	2.510	2.550	2.470	2.540	2.284	502,100
2022-02-25	2.500	2.530	2.450	2.490	2.239	369,700
2022-02-24	2.540	2.560	2.460	2.500	2.248	977,200
2022-02-23	2.520	2.570	2.500	2.500	2.248	422,500
2022-02-22	2.490	2.520	2.480	2.500	2.248	475,700
2022-02-18	2.500	2.530	2.450	2.450	2.203	607,000
2022-02-17	2.450	2.530	2.440	2.510	2.257	389,200
2022-02-16	2.500	2.540	2.410	2.450	2.203	969,200
2022-02-15	2.460	2.520	2.450	2.480	2.230	372,700
2022-02-14	2.540	2.570	2.490	2.510	2.257	492,200
2022-02-11	2.420	2.620	2.410	2.570	2.311	1,849,100
2022-02-10	2.300	2.450	2.300	2.410	2.167	4,807,600
2022-02-09	2.270	2.350	2.270	2.330	2.095	291,000
2022-02-08	2.360	2.360	2.260	2.290	2.059	428,100
2022-02-07	2.410	2.430	2.320	2.360	2.122	436,800
2022-02-04	2.490	2.500	2.400	2.450	2.203	739,800
2022-02-03	2.410	2.480	2.390	2.480	2.230	495,300
2022-02-02	2.420	2.450	2.390	2.420	2.176	505,000
2022-02-01	2.440	2.450	2.380	2.420	2.176	486,600
2022-01-31	2.360	2.450	2.350	2.440	2.194	575,200
2022-01-28	2.290	2.350	2.280	2.340	2.104	783,800
2022-01-27	2.320	2.360	2.250	2.280	2.050	460,500
2022-01-26	2.370	2.390	2.260	2.300	2.068	543,400
2022-01-25	2.300	2.350	2.230	2.320	2.086	802,000
2022-01-24	2.200	2.340	2.130	2.330	2.095	781,200
2022-01-21	2.340	2.350	2.240	2.300	2.068	691,900
2022-01-20	2.390	2.450	2.350	2.370	2.131	453,100
2022-01-19	2.440	2.450	2.320	2.390	2.149	450,500
2022-01-18	2.500	2.530	2.350	2.400	2.158	766,200
2022-01-17	2.250	2.520	2.250	2.500	2.248	792,600
2022-01-14	2.160	2.350	2.160	2.290	2.059	1,220,100
2022-01-13	2.180	2.220	2.130	2.180	1.960	949,000
2022-01-12	2.130	2.200	2.110	2.160	1.942	1,220,900
2022-01-11	2.080	2.150	2.080	2.120	1.906	1,801,500
2022-01-10	2.060	2.080	2.020	2.050	1.843	185,500

← NewerPage 20 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.