CES Energy Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	8.910	8.960	8.820	8.910	8.649	290,100
2025-02-12	8.800	9.060	8.790	8.920	8.658	443,800
2025-02-11	8.820	8.900	8.710	8.840	8.581	307,500
2025-02-10	8.740	8.910	8.640	8.840	8.581	624,500
2025-02-07	8.810	8.960	8.470	8.660	8.406	443,300
2025-02-06	8.990	9.080	8.790	8.860	8.600	542,100
2025-02-05	8.600	8.960	8.480	8.910	8.649	731,700
2025-02-04	8.540	8.660	8.450	8.570	8.319	362,000
2025-02-03	8.300	8.620	8.250	8.560	8.309	626,200
2025-01-31	8.860	8.860	8.610	8.610	8.358	1,083,900
2025-01-30	8.790	8.900	8.730	8.880	8.620	406,900
2025-01-29	8.670	8.860	8.650	8.740	8.484	303,000
2025-01-28	8.810	9.000	8.630	8.790	8.532	395,100
2025-01-27	9.000	9.160	8.780	8.810	8.552	520,300
2025-01-24	9.210	9.300	9.070	9.100	8.833	573,000
2025-01-23	9.250	9.410	9.070	9.220	8.950	737,600
2025-01-22	8.930	9.280	8.930	9.250	8.979	565,000
2025-01-21	9.140	9.170	8.880	8.960	8.697	526,100
2025-01-20	9.160	9.340	9.100	9.230	8.959	289,100
2025-01-17	9.270	9.340	9.190	9.230	8.959	627,500
2025-01-16	9.550	9.610	9.230	9.250	8.979	600,100
2025-01-15	9.470	9.720	9.470	9.570	9.289	419,600
2025-01-14	9.580	9.740	9.580	9.700	9.416	422,900
2025-01-13	9.640	9.720	9.560	9.590	9.309	573,800
2025-01-10	9.810	9.880	9.610	9.670	9.386	497,800
2025-01-09	9.760	9.940	9.610	9.780	9.493	304,600
2025-01-08	9.660	9.750	9.570	9.720	9.435	632,100
2025-01-07	9.830	9.890	9.430	9.760	9.474	584,200
2025-01-06	10.200	10.200	9.720	9.760	9.474	669,000
2025-01-03	10.080	10.080	9.930	10.000	9.707	633,300
2025-01-02	9.950	10.140	9.860	10.000	9.707	813,400
2024-12-31	9.700	9.940	9.700	9.920	9.629	510,000
2024-12-30	9.690	9.860	9.660	9.710	9.396	323,200
2024-12-27	9.760	9.800	9.620	9.700	9.386	758,600
2024-12-24	9.740	9.820	9.620	9.740	9.425	276,500
2024-12-23	9.530	9.680	9.360	9.650	9.338	824,200
2024-12-20	9.430	9.640	9.390	9.520	9.212	1,020,500
2024-12-19	9.360	9.520	9.330	9.500	9.193	551,000
2024-12-18	9.350	9.560	9.260	9.340	9.038	694,600
2024-12-17	9.360	9.380	9.090	9.360	9.057	647,700
2024-12-16	9.500	9.600	9.410	9.470	9.164	394,700
2024-12-13	9.650	9.650	9.320	9.500	9.193	473,600
2024-12-12	9.640	9.700	9.500	9.640	9.328	441,300
2024-12-11	9.540	9.720	9.490	9.630	9.319	1,195,600
2024-12-10	9.460	9.680	9.400	9.490	9.183	842,600
2024-12-09	9.490	9.620	9.440	9.550	9.241	497,300
2024-12-06	9.790	9.790	9.370	9.440	9.135	512,000
2024-12-05	9.790	9.980	9.770	9.790	9.474	417,100
2024-12-04	9.870	9.990	9.710	9.780	9.464	709,700
2024-12-03	9.850	9.890	9.730	9.850	9.532	588,000
2024-12-02	9.660	9.800	9.460	9.790	9.474	665,300
2024-11-29	9.650	9.720	9.560	9.660	9.348	366,000
2024-11-28	9.500	9.670	9.500	9.620	9.309	152,100
2024-11-27	9.500	9.610	9.350	9.490	9.183	459,700
2024-11-26	9.450	9.520	9.380	9.460	9.154	480,800
2024-11-25	9.780	9.780	9.450	9.490	9.183	708,200
2024-11-22	9.720	9.780	9.570	9.770	9.454	631,100
2024-11-21	9.680	9.730	9.500	9.730	9.416	718,400
2024-11-20	9.030	9.540	9.000	9.530	9.222	2,659,200
2024-11-19	8.870	9.090	8.760	9.000	8.709	694,900

← NewerPage 8 of 21 · 1,258 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.