CES Energy Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	2.060	2.090	2.040	2.060	1.852	288,600
2022-01-06	2.040	2.100	2.020	2.060	1.852	260,800
2022-01-05	2.100	2.130	2.010	2.020	1.816	389,900
2022-01-04	2.070	2.090	2.050	2.090	1.879	302,100
2021-12-31	2.000	2.060	1.990	2.030	1.825	450,600
2021-12-30	2.010	2.040	1.990	1.990	1.789	104,300
2021-12-29	2.010	2.050	2.000	2.030	1.811	361,200
2021-12-24	1.980	2.040	1.950	2.010	1.793	193,800
2021-12-23	1.950	2.000	1.940	1.980	1.766	287,500
2021-12-22	1.900	1.970	1.900	1.950	1.739	188,800
2021-12-21	1.840	1.920	1.820	1.900	1.695	244,300
2021-12-20	1.760	1.820	1.740	1.810	1.615	303,300
2021-12-17	1.770	1.820	1.750	1.820	1.623	292,300
2021-12-16	1.820	1.860	1.780	1.790	1.597	182,600
2021-12-15	1.800	1.810	1.720	1.790	1.597	255,700
2021-12-14	1.780	1.830	1.760	1.800	1.606	235,500
2021-12-13	1.850	1.850	1.790	1.790	1.597	191,300
2021-12-10	1.910	1.920	1.850	1.850	1.650	269,600
2021-12-09	1.890	1.920	1.880	1.910	1.704	425,800
2021-12-08	1.890	1.910	1.870	1.910	1.704	105,600
2021-12-07	1.880	1.930	1.870	1.890	1.686	302,100
2021-12-06	1.800	1.860	1.750	1.860	1.659	473,800
2021-12-03	1.810	1.830	1.730	1.760	1.570	315,900
2021-12-02	1.800	1.840	1.760	1.790	1.597	260,600
2021-12-01	1.830	1.910	1.800	1.810	1.615	1,376,800
2021-11-30	1.910	1.910	1.780	1.780	1.588	590,200
2021-11-29	1.980	2.010	1.910	1.910	1.704	324,200
2021-11-26	1.910	1.980	1.900	1.950	1.739	533,000
2021-11-25	2.050	2.070	2.030	2.040	1.820	159,400
2021-11-24	1.980	2.050	1.970	2.030	1.811	248,200
2021-11-23	1.960	2.040	1.950	1.990	1.775	1,426,000
2021-11-22	1.930	1.970	1.890	1.940	1.731	352,300
2021-11-19	1.930	1.940	1.880	1.930	1.722	498,000
2021-11-18	2.040	2.040	1.900	1.960	1.748	644,000
2021-11-17	2.100	2.120	1.980	1.990	1.775	550,600
2021-11-16	2.130	2.140	2.080	2.110	1.882	272,600
2021-11-15	2.110	2.140	2.060	2.110	1.882	510,100
2021-11-12	2.100	2.110	2.040	2.090	1.864	972,800
2021-11-11	1.950	1.980	1.930	1.970	1.757	347,000
2021-11-10	2.050	2.050	1.950	1.950	1.739	443,000
2021-11-09	2.050	2.060	1.980	2.060	1.838	320,700
2021-11-08	2.070	2.090	2.020	2.050	1.829	480,100
2021-11-05	2.000	2.070	1.940	2.040	1.820	475,300
2021-11-04	2.050	2.050	1.960	1.990	1.775	273,400
2021-11-03	2.010	2.060	2.010	2.010	1.793	369,400
2021-11-02	2.000	2.050	1.960	2.030	1.811	414,300
2021-11-01	1.950	2.000	1.910	1.980	1.766	660,300
2021-10-29	2.010	2.010	1.920	1.930	1.722	487,300
2021-10-28	1.960	2.030	1.900	2.020	1.802	444,700
2021-10-27	2.030	2.030	1.950	1.960	1.748	511,300
2021-10-26	2.060	2.060	2.030	2.050	1.829	283,600
2021-10-25	2.090	2.100	2.030	2.060	1.838	448,000
2021-10-22	2.040	2.080	2.000	2.070	1.846	404,500
2021-10-21	2.100	2.110	1.990	2.050	1.829	391,100
2021-10-20	2.080	2.140	2.040	2.120	1.891	429,400
2021-10-19	2.120	2.140	2.080	2.090	1.864	294,600
2021-10-18	2.210	2.210	2.100	2.120	1.891	656,600
2021-10-15	2.240	2.240	2.160	2.180	1.945	616,400
2021-10-14	2.150	2.230	2.100	2.200	1.962	3,467,100

← NewerPage 21 of 21 · 1,259 trading days

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.