CES Energy Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	7.300	7.400	7.210	7.260	7.134	520,000
2025-08-05	7.250	7.320	7.140	7.250	7.124	637,700
2025-08-01	7.220	7.250	7.040	7.210	7.085	540,000
2025-07-31	7.430	7.480	7.250	7.250	7.124	587,300
2025-07-30	7.480	7.540	7.380	7.470	7.340	604,100
2025-07-29	7.560	7.620	7.400	7.530	7.399	334,200
2025-07-28	7.370	7.570	7.330	7.560	7.428	360,300
2025-07-25	7.550	7.550	7.300	7.320	7.193	310,400
2025-07-24	7.550	7.610	7.450	7.520	7.389	373,100
2025-07-23	7.450	7.570	7.430	7.490	7.360	269,700
2025-07-22	7.400	7.480	7.310	7.420	7.291	629,200
2025-07-21	7.550	7.660	7.420	7.420	7.291	720,700
2025-07-18	7.510	7.530	7.440	7.490	7.360	417,100
2025-07-17	7.380	7.460	7.350	7.420	7.291	406,900
2025-07-16	7.290	7.420	7.270	7.380	7.252	732,200
2025-07-15	7.320	7.390	7.250	7.310	7.183	815,100
2025-07-14	7.350	7.390	7.230	7.310	7.183	671,900
2025-07-11	7.190	7.370	7.190	7.350	7.222	574,200
2025-07-10	7.150	7.280	7.140	7.220	7.094	679,800
2025-07-09	7.080	7.190	7.020	7.160	7.035	590,100
2025-07-08	6.850	7.130	6.810	7.070	6.947	804,100
2025-07-07	7.010	7.060	6.830	6.830	6.711	407,800
2025-07-04	7.050	7.090	6.960	6.960	6.839	261,200
2025-07-03	6.970	7.200	6.970	7.050	6.927	878,700
2025-07-02	6.660	6.880	6.660	6.760	6.642	656,300
2025-06-30	6.580	6.660	6.510	6.630	6.515	430,800
2025-06-27	6.640	6.750	6.560	6.640	6.482	505,600
2025-06-26	6.590	6.670	6.550	6.640	6.482	494,300
2025-06-25	6.560	6.660	6.550	6.610	6.453	469,800
2025-06-24	6.500	6.660	6.490	6.540	6.385	420,700
2025-06-23	6.850	6.950	6.550	6.600	6.443	688,200
2025-06-20	6.820	6.850	6.710	6.810	6.648	508,000
2025-06-19	6.800	6.890	6.800	6.830	6.668	88,000
2025-06-18	6.980	7.030	6.800	6.820	6.658	375,400
2025-06-17	6.970	7.040	6.900	6.940	6.775	340,500
2025-06-16	6.920	6.960	6.790	6.950	6.785	587,300
2025-06-13	6.940	6.990	6.790	6.920	6.756	404,300
2025-06-12	6.840	6.850	6.760	6.790	6.629	438,200
2025-06-11	6.810	6.900	6.760	6.890	6.726	392,300
2025-06-10	6.670	6.880	6.670	6.770	6.609	696,800
2025-06-09	6.530	6.770	6.500	6.670	6.512	457,300
2025-06-06	6.490	6.680	6.490	6.530	6.375	266,000
2025-06-05	6.560	6.560	6.440	6.460	6.307	542,600
2025-06-04	6.550	6.730	6.470	6.520	6.365	1,042,100
2025-06-03	6.310	6.680	6.250	6.630	6.472	882,300
2025-06-02	6.310	6.370	6.220	6.290	6.141	738,500
2025-05-30	6.250	6.280	6.160	6.250	6.102	788,100
2025-05-29	6.260	6.290	6.200	6.250	6.102	561,600
2025-05-28	6.290	6.310	6.150	6.220	6.072	831,000
2025-05-27	6.240	6.270	6.180	6.250	6.102	575,000
2025-05-26	6.160	6.250	6.150	6.240	6.092	408,400
2025-05-23	6.040	6.170	5.970	6.130	5.984	610,700
2025-05-22	6.130	6.140	6.020	6.070	5.926	369,000
2025-05-21	6.100	6.240	6.100	6.180	6.033	557,600
2025-05-20	6.160	6.310	6.120	6.140	5.994	487,900
2025-05-16	6.250	6.270	6.160	6.160	6.014	351,100
2025-05-15	6.260	6.280	6.140	6.240	6.092	390,500
2025-05-14	6.330	6.400	6.240	6.260	6.111	726,200
2025-05-13	6.230	6.400	6.230	6.300	6.150	884,700
2025-05-12	6.240	6.350	6.090	6.190	6.043	660,900

← NewerPage 6 of 21 · 1,257 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.