CES Energy Solutions Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 9.600 | 9.640 | 9.450 | 9.610 | 9.488 | 528,700 |
| 2025-10-30 | 9.570 | 9.670 | 9.500 | 9.520 | 9.399 | 473,400 |
| 2025-10-29 | 9.560 | 9.630 | 9.500 | 9.610 | 9.488 | 544,900 |
| 2025-10-28 | 9.450 | 9.590 | 9.420 | 9.470 | 9.350 | 318,100 |
| 2025-10-27 | 9.620 | 9.620 | 9.390 | 9.500 | 9.379 | 414,700 |
| 2025-10-24 | 9.570 | 9.720 | 9.530 | 9.550 | 9.429 | 660,600 |
| 2025-10-23 | 9.310 | 9.560 | 9.180 | 9.540 | 9.419 | 593,700 |
| 2025-10-22 | 8.800 | 9.230 | 8.790 | 9.190 | 9.073 | 789,000 |
| 2025-10-21 | 8.780 | 8.830 | 8.650 | 8.750 | 8.639 | 280,200 |
| 2025-10-20 | 8.650 | 8.850 | 8.650 | 8.810 | 8.698 | 362,700 |
| 2025-10-17 | 8.720 | 8.830 | 8.630 | 8.640 | 8.530 | 359,800 |
| 2025-10-16 | 9.010 | 9.030 | 8.670 | 8.790 | 8.678 | 663,200 |
| 2025-10-15 | 9.050 | 9.210 | 9.030 | 9.030 | 8.915 | 415,100 |
| 2025-10-14 | 8.920 | 9.120 | 8.920 | 9.070 | 8.955 | 515,000 |
| 2025-10-10 | 9.350 | 9.570 | 8.860 | 8.890 | 8.777 | 1,082,600 |
| 2025-10-09 | 9.450 | 9.600 | 9.340 | 9.350 | 9.231 | 675,200 |
| 2025-10-08 | 9.480 | 9.480 | 9.300 | 9.400 | 9.281 | 705,000 |
| 2025-10-07 | 9.460 | 9.500 | 9.270 | 9.380 | 9.261 | 673,400 |
| 2025-10-06 | 9.470 | 9.550 | 9.400 | 9.490 | 9.369 | 288,400 |
| 2025-10-03 | 9.450 | 9.500 | 9.330 | 9.480 | 9.360 | 519,500 |
| 2025-10-02 | 9.490 | 9.570 | 9.310 | 9.400 | 9.281 | 375,100 |
| 2025-10-01 | 9.380 | 9.650 | 9.320 | 9.490 | 9.369 | 759,500 |
| 2025-09-30 | 9.260 | 9.410 | 9.180 | 9.390 | 9.271 | 690,100 |
| 2025-09-29 | 9.010 | 9.310 | 8.990 | 9.300 | 9.182 | 548,500 |
| 2025-09-26 | 9.100 | 9.220 | 9.030 | 9.050 | 8.893 | 838,500 |
| 2025-09-25 | 8.920 | 9.110 | 8.840 | 9.070 | 8.912 | 538,200 |
| 2025-09-24 | 8.990 | 9.110 | 8.900 | 8.980 | 8.824 | 990,300 |
| 2025-09-23 | 8.810 | 9.050 | 8.800 | 8.930 | 8.775 | 727,900 |
| 2025-09-22 | 8.670 | 8.810 | 8.620 | 8.800 | 8.647 | 885,000 |
| 2025-09-19 | 8.830 | 8.830 | 8.610 | 8.670 | 8.519 | 1,252,000 |
| 2025-09-18 | 8.720 | 8.860 | 8.720 | 8.790 | 8.637 | 555,800 |
| 2025-09-17 | 8.610 | 8.830 | 8.610 | 8.700 | 8.549 | 322,700 |
| 2025-09-16 | 8.730 | 8.800 | 8.620 | 8.630 | 8.480 | 601,300 |
| 2025-09-15 | 8.610 | 8.720 | 8.550 | 8.700 | 8.549 | 337,400 |
| 2025-09-12 | 8.570 | 8.640 | 8.530 | 8.600 | 8.450 | 310,500 |
| 2025-09-11 | 8.460 | 8.580 | 8.460 | 8.540 | 8.391 | 409,800 |
| 2025-09-10 | 8.390 | 8.580 | 8.390 | 8.570 | 8.421 | 349,900 |
| 2025-09-09 | 8.310 | 8.440 | 8.310 | 8.400 | 8.254 | 401,800 |
| 2025-09-08 | 8.210 | 8.340 | 8.200 | 8.310 | 8.165 | 320,500 |
| 2025-09-05 | 8.370 | 8.440 | 8.190 | 8.270 | 8.126 | 710,300 |
| 2025-09-04 | 8.350 | 8.490 | 8.310 | 8.390 | 8.244 | 321,800 |
| 2025-09-03 | 8.390 | 8.470 | 8.300 | 8.370 | 8.224 | 628,600 |
| 2025-09-02 | 8.240 | 8.460 | 8.200 | 8.450 | 8.303 | 479,800 |
| 2025-08-29 | 8.290 | 8.360 | 8.240 | 8.290 | 8.146 | 509,300 |
| 2025-08-28 | 8.330 | 8.330 | 8.200 | 8.240 | 8.097 | 545,800 |
| 2025-08-27 | 8.200 | 8.320 | 8.180 | 8.260 | 8.116 | 436,700 |
| 2025-08-26 | 8.220 | 8.320 | 8.140 | 8.200 | 8.057 | 581,000 |
| 2025-08-25 | 8.330 | 8.350 | 8.090 | 8.200 | 8.057 | 923,700 |
| 2025-08-22 | 8.100 | 8.370 | 8.100 | 8.370 | 8.224 | 1,006,000 |
| 2025-08-21 | 7.870 | 8.080 | 7.860 | 8.060 | 7.920 | 446,200 |
| 2025-08-20 | 7.810 | 7.930 | 7.800 | 7.860 | 7.723 | 488,500 |
| 2025-08-19 | 8.070 | 8.100 | 7.770 | 7.830 | 7.694 | 648,800 |
| 2025-08-18 | 7.780 | 8.090 | 7.720 | 8.070 | 7.930 | 626,300 |
| 2025-08-15 | 7.820 | 7.860 | 7.740 | 7.740 | 7.605 | 610,400 |
| 2025-08-14 | 7.760 | 7.840 | 7.700 | 7.820 | 7.684 | 570,000 |
| 2025-08-13 | 7.880 | 7.920 | 7.660 | 7.820 | 7.684 | 473,300 |
| 2025-08-12 | 7.450 | 7.930 | 7.450 | 7.900 | 7.763 | 949,000 |
| 2025-08-11 | 7.380 | 7.490 | 7.330 | 7.450 | 7.320 | 425,900 |
| 2025-08-08 | 7.380 | 7.430 | 7.160 | 7.290 | 7.163 | 704,000 |
| 2025-08-07 | 7.340 | 7.400 | 7.260 | 7.290 | 7.163 | 335,500 |
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.