CES Energy Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	6.240	6.350	6.090	6.190	6.043	660,900
2025-05-09	6.040	6.050	5.750	6.000	5.857	1,225,000
2025-05-08	6.090	6.220	6.000	6.150	6.004	717,300
2025-05-07	6.030	6.070	5.920	6.030	5.887	502,600
2025-05-06	6.220	6.290	6.000	6.010	5.867	566,700
2025-05-05	6.250	6.300	6.170	6.220	6.072	378,000
2025-05-02	6.140	6.320	6.080	6.250	6.102	473,900
2025-05-01	6.070	6.240	6.040	6.080	5.936	543,800
2025-04-30	6.060	6.110	5.910	6.080	5.936	585,000
2025-04-29	6.140	6.290	6.030	6.180	6.033	563,900
2025-04-28	6.240	6.240	6.070	6.140	5.994	490,000
2025-04-25	6.100	6.240	6.080	6.190	6.043	516,800
2025-04-24	6.150	6.260	6.120	6.140	5.994	390,500
2025-04-23	6.210	6.290	6.040	6.090	5.945	473,900
2025-04-22	6.090	6.290	6.060	6.130	5.984	255,300
2025-04-21	6.280	6.280	6.000	6.020	5.877	531,100
2025-04-17	6.300	6.430	6.280	6.400	6.248	583,100
2025-04-16	5.960	6.250	5.960	6.250	6.102	785,300
2025-04-15	6.050	6.070	5.960	6.000	5.857	526,500
2025-04-14	6.260	6.270	5.970	6.010	5.867	487,300
2025-04-11	5.940	6.180	5.830	6.100	5.955	720,400
2025-04-10	6.280	6.280	5.850	5.900	5.760	895,100
2025-04-09	5.710	6.550	5.590	6.400	6.248	784,000
2025-04-08	6.310	6.310	5.700	5.790	5.652	864,900
2025-04-07	5.800	6.240	5.690	6.080	5.936	1,456,500
2025-04-04	6.490	6.590	5.770	6.130	5.984	1,917,900
2025-04-03	7.270	7.350	6.800	6.840	6.677	987,500
2025-04-02	7.420	7.630	7.370	7.600	7.419	702,400
2025-04-01	7.410	7.590	7.360	7.510	7.332	660,000
2025-03-31	7.420	7.610	7.380	7.400	7.224	1,400,400
2025-03-28	7.430	7.580	7.420	7.550	7.329	948,300
2025-03-27	7.390	7.530	7.280	7.490	7.270	748,600
2025-03-26	7.500	7.540	7.360	7.370	7.154	595,800
2025-03-25	7.450	7.500	7.340	7.410	7.193	794,700
2025-03-24	7.420	7.510	7.380	7.430	7.212	752,200
2025-03-21	7.340	7.390	7.280	7.370	7.154	819,900
2025-03-20	7.330	7.480	7.290	7.390	7.173	523,400
2025-03-19	7.160	7.450	7.130	7.390	7.173	1,239,700
2025-03-18	7.260	7.260	7.080	7.110	6.902	1,295,000
2025-03-17	7.220	7.340	7.160	7.200	6.989	876,800
2025-03-14	7.380	7.390	7.160	7.210	6.999	830,800
2025-03-13	7.230	7.290	7.070	7.230	7.018	934,700
2025-03-12	6.950	7.300	6.920	7.260	7.047	1,054,000
2025-03-11	7.000	7.000	6.740	6.870	6.669	1,282,400
2025-03-10	7.000	7.020	6.730	6.960	6.756	1,346,800
2025-03-07	7.200	7.710	6.900	7.010	6.804	1,606,300
2025-03-06	7.330	7.370	7.080	7.150	6.940	427,300
2025-03-05	7.240	7.480	7.220	7.420	7.202	476,800
2025-03-04	7.450	7.550	7.090	7.260	7.047	1,000,000
2025-03-03	8.050	8.150	7.440	7.560	7.338	904,600
2025-02-28	8.100	8.100	7.880	8.000	7.765	635,800
2025-02-27	7.970	8.190	7.890	8.090	7.853	661,300
2025-02-26	8.100	8.250	7.880	7.900	7.668	764,700
2025-02-25	8.480	8.480	8.090	8.120	7.882	354,000
2025-02-24	8.380	8.540	8.350	8.460	8.212	397,900
2025-02-21	8.720	8.720	8.370	8.390	8.144	576,000
2025-02-20	8.890	8.890	8.560	8.690	8.435	457,400
2025-02-19	8.890	8.990	8.830	8.850	8.591	243,100
2025-02-18	8.730	8.930	8.620	8.900	8.639	329,400
2025-02-14	8.900	8.970	8.690	8.700	8.445	189,400

← NewerPage 7 of 21 · 1,255 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.