CES Energy Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	18.610	19.220	18.450	19.060	18.939	703,300
2026-04-23	18.440	18.880	18.440	18.670	18.552	542,600
2026-04-22	17.880	18.350	17.880	18.330	18.214	454,000
2026-04-21	17.580	17.740	17.310	17.620	17.508	294,300
2026-04-20	17.250	17.620	17.200	17.570	17.459	382,000
2026-04-17	17.640	17.660	16.900	17.170	17.061	562,900
2026-04-16	17.910	18.380	17.910	18.100	17.985	419,100
2026-04-15	17.750	18.080	17.540	17.990	17.876	482,100
2026-04-14	18.170	18.170	17.450	17.670	17.558	500,100
2026-04-13	18.140	18.520	18.010	18.290	18.174	353,200
2026-04-10	17.680	17.970	17.650	17.930	17.816	619,900
2026-04-09	17.840	18.200	17.530	17.750	17.637	875,600
2026-04-08	17.280	17.900	16.600	17.790	17.677	1,467,300
2026-04-07	17.700	18.170	17.440	17.690	17.578	1,395,700
2026-04-06	17.580	17.820	17.240	17.640	17.528	1,642,900
2026-04-02	17.990	18.420	17.650	17.670	17.558	663,800
2026-04-01	18.250	18.360	17.400	17.490	17.379	895,100
2026-03-31	18.760	19.120	18.080	18.410	18.293	745,000
2026-03-30	19.390	19.580	18.570	18.600	18.427	1,625,900
2026-03-27	18.450	19.270	18.450	19.180	19.002	983,600
2026-03-26	18.260	18.840	18.140	18.470	18.299	1,073,900
2026-03-25	18.250	18.500	18.200	18.340	18.170	845,200
2026-03-24	18.250	18.680	18.250	18.380	18.209	1,043,900
2026-03-23	18.520	18.790	18.150	18.390	18.219	1,028,500
2026-03-20	18.310	18.700	18.250	18.610	18.437	12,439,400
2026-03-19	18.250	18.510	18.100	18.210	18.041	912,000
2026-03-18	18.360	18.710	18.240	18.350	18.180	969,700
2026-03-17	18.350	18.700	18.230	18.410	18.239	949,900
2026-03-16	18.430	18.500	18.100	18.260	18.091	1,291,900
2026-03-13	18.340	18.480	17.910	18.270	18.101	1,349,800
2026-03-12	18.520	18.820	18.160	18.320	18.150	1,642,200
2026-03-11	18.360	18.990	18.160	18.240	18.071	2,206,200
2026-03-10	16.970	18.130	16.760	17.810	17.645	999,300
2026-03-09	16.750	17.160	16.560	17.090	16.931	1,272,200
2026-03-06	16.810	17.130	16.720	16.960	16.803	655,700
2026-03-05	16.930	17.240	16.730	16.930	16.773	760,900
2026-03-04	16.520	17.230	16.520	17.090	16.931	718,900
2026-03-03	16.960	17.000	16.270	16.590	16.436	885,300
2026-03-02	17.000	17.250	16.690	16.900	16.743	747,500
2026-02-27	16.760	17.090	16.720	16.830	16.674	1,279,300
2026-02-26	16.160	16.950	15.910	16.820	16.664	699,600
2026-02-25	16.540	16.730	16.200	16.310	16.159	577,900
2026-02-24	16.280	16.510	16.170	16.440	16.287	453,500
2026-02-23	16.150	16.430	16.150	16.270	16.119	621,400
2026-02-20	16.540	16.680	15.910	16.140	15.990	557,900
2026-02-19	16.710	16.970	16.470	16.690	16.535	895,000
2026-02-18	16.500	16.720	16.400	16.610	16.456	854,500
2026-02-17	16.470	16.570	15.940	16.370	16.218	1,209,900
2026-02-13	15.450	16.480	15.450	16.450	16.297	836,400
2026-02-12	15.640	16.060	15.270	15.530	15.386	806,400
2026-02-11	15.460	15.630	15.140	15.560	15.416	618,900
2026-02-10	15.320	15.470	14.950	15.290	15.148	395,100
2026-02-09	15.300	15.470	15.090	15.150	15.009	881,100
2026-02-06	14.630	15.330	14.630	15.230	15.089	570,000
2026-02-05	14.820	15.070	14.590	14.620	14.484	615,400
2026-02-04	14.960	15.130	14.460	14.830	14.692	647,800
2026-02-03	14.720	14.990	14.580	14.960	14.821	854,800
2026-02-02	13.930	14.830	13.930	14.650	14.514	763,900
2026-01-30	14.070	14.370	14.040	14.200	14.068	1,227,300
2026-01-29	14.000	14.260	13.750	14.250	14.118	1,099,700

← NewerPage 3 of 5 · 250 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.