CES Energy Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	14.240	14.270	13.590	13.800	13.672	524,900
2026-01-27	13.980	14.070	13.780	14.070	13.939	514,000
2026-01-26	14.210	14.210	13.650	13.990	13.860	628,500
2026-01-23	14.540	14.590	14.140	14.190	14.058	520,400
2026-01-22	14.520	14.590	14.280	14.300	14.167	580,000
2026-01-21	13.990	14.650	13.910	14.530	14.395	711,400
2026-01-20	13.870	14.150	13.790	13.910	13.781	802,600
2026-01-19	13.490	13.780	13.490	13.770	13.642	164,000
2026-01-16	13.650	13.670	13.490	13.560	13.434	684,700
2026-01-15	13.340	13.760	13.260	13.540	13.414	691,400
2026-01-14	13.000	13.540	12.950	13.430	13.305	960,300
2026-01-13	12.620	13.000	12.570	12.980	12.860	2,633,400
2026-01-12	12.180	12.620	12.100	12.550	12.434	991,600
2026-01-09	12.030	12.250	11.910	12.180	12.067	986,100
2026-01-08	11.660	12.020	11.550	11.940	11.829	832,600
2026-01-07	11.860	11.900	11.500	11.650	11.542	866,900
2026-01-06	12.020	12.100	11.780	11.850	11.740	616,400
2026-01-05	12.470	12.560	11.920	11.980	11.869	922,000
2026-01-02	12.260	12.470	12.220	12.350	12.235	609,200
2025-12-31	12.410	12.410	12.230	12.270	12.156	245,000
2025-12-30	12.280	12.470	12.280	12.410	12.252	407,400
2025-12-29	12.150	12.430	12.140	12.320	12.163	678,800
2025-12-24	12.250	12.250	12.150	12.190	12.035	165,000
2025-12-23	12.190	12.250	12.140	12.250	12.094	556,000
2025-12-22	12.360	12.500	12.130	12.170	12.015	1,058,800
2025-12-19	12.250	12.250	12.160	12.250	12.094	782,300
2025-12-18	12.350	12.440	12.200	12.220	12.065	509,200
2025-12-17	12.190	12.350	12.100	12.330	12.173	690,600
2025-12-16	12.600	12.600	12.080	12.120	11.966	1,499,800
2025-12-15	12.780	12.870	12.580	12.720	12.558	761,200
2025-12-12	13.010	13.060	12.640	12.750	12.588	397,100
2025-12-11	12.800	13.070	12.790	13.000	12.835	417,700
2025-12-10	12.980	13.100	12.900	12.990	12.825	1,536,000
2025-12-09	12.910	13.190	12.910	12.970	12.805	579,700
2025-12-08	12.910	13.240	12.910	12.920	12.756	1,928,000
2025-12-05	12.720	13.020	12.680	12.950	12.785	605,400
2025-12-04	12.630	12.860	12.420	12.680	12.519	599,300
2025-12-03	12.500	12.800	12.390	12.550	12.391	637,200
2025-12-02	12.330	12.590	12.330	12.500	12.341	531,000
2025-12-01	12.250	12.550	12.250	12.320	12.163	580,000
2025-11-28	12.000	12.380	11.990	12.290	12.134	508,300
2025-11-27	11.800	12.020	11.800	11.980	11.828	185,800
2025-11-26	11.590	11.890	11.590	11.830	11.680	422,100
2025-11-25	11.360	11.660	11.250	11.600	11.453	820,000
2025-11-24	11.530	11.680	11.350	11.380	11.235	1,174,600
2025-11-21	11.690	11.750	11.420	11.500	11.354	789,400
2025-11-20	11.710	12.100	11.600	11.670	11.522	3,892,700
2025-11-19	11.180	11.620	11.100	11.600	11.453	3,336,600
2025-11-18	10.600	11.250	10.600	11.220	11.077	2,770,500
2025-11-17	11.010	11.200	10.540	10.720	10.584	839,300
2025-11-14	9.810	11.290	9.450	11.090	10.949	2,065,700
2025-11-13	9.860	9.860	9.440	9.530	9.409	662,000
2025-11-12	9.870	9.900	9.710	9.820	9.695	743,800
2025-11-11	9.930	10.070	9.880	9.920	9.794	554,300
2025-11-10	9.570	9.940	9.550	9.930	9.804	643,200
2025-11-07	9.460	9.540	9.300	9.520	9.399	566,600
2025-11-06	9.440	9.590	9.360	9.460	9.340	387,100
2025-11-05	9.350	9.620	9.330	9.500	9.379	702,600
2025-11-04	9.380	9.380	9.170	9.330	9.211	563,200
2025-11-03	9.770	9.770	9.440	9.450	9.330	683,800

← NewerPage 4 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.