CES Energy Solutions Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 8.980 | 9.130 | 8.940 | 8.960 | 8.670 | 363,300 |
| 2024-11-15 | 9.080 | 9.170 | 8.950 | 9.010 | 8.719 | 435,700 |
| 2024-11-14 | 8.960 | 9.120 | 8.920 | 9.070 | 8.777 | 537,800 |
| 2024-11-13 | 9.050 | 9.090 | 8.870 | 8.980 | 8.690 | 444,400 |
| 2024-11-12 | 9.180 | 9.290 | 8.990 | 9.080 | 8.787 | 695,900 |
| 2024-11-11 | 9.140 | 9.230 | 8.980 | 9.190 | 8.893 | 523,700 |
| 2024-11-08 | 9.320 | 9.410 | 8.950 | 9.020 | 8.728 | 899,800 |
| 2024-11-07 | 8.550 | 9.430 | 8.460 | 9.340 | 9.038 | 1,658,800 |
| 2024-11-06 | 8.150 | 8.580 | 8.140 | 8.490 | 8.216 | 1,406,700 |
| 2024-11-05 | 8.110 | 8.390 | 8.020 | 8.170 | 7.906 | 899,300 |
| 2024-11-04 | 8.050 | 8.260 | 8.050 | 8.150 | 7.887 | 644,400 |
| 2024-11-01 | 8.000 | 8.260 | 7.950 | 8.050 | 7.790 | 614,700 |
| 2024-10-31 | 7.750 | 8.050 | 7.720 | 7.980 | 7.722 | 949,100 |
| 2024-10-30 | 7.450 | 7.840 | 7.410 | 7.760 | 7.509 | 947,300 |
| 2024-10-29 | 7.570 | 7.660 | 7.350 | 7.440 | 7.200 | 520,000 |
| 2024-10-28 | 7.620 | 7.700 | 7.430 | 7.590 | 7.345 | 671,400 |
| 2024-10-25 | 7.680 | 7.890 | 7.680 | 7.860 | 7.606 | 591,600 |
| 2024-10-24 | 7.300 | 7.800 | 7.300 | 7.740 | 7.490 | 594,800 |
| 2024-10-23 | 7.520 | 7.530 | 7.320 | 7.340 | 7.103 | 442,700 |
| 2024-10-22 | 7.650 | 7.820 | 7.520 | 7.560 | 7.316 | 578,000 |
| 2024-10-21 | 7.730 | 7.860 | 7.620 | 7.630 | 7.383 | 462,700 |
| 2024-10-18 | 7.740 | 7.850 | 7.610 | 7.680 | 7.432 | 636,700 |
| 2024-10-17 | 7.830 | 7.960 | 7.790 | 7.790 | 7.538 | 272,100 |
| 2024-10-16 | 7.780 | 7.870 | 7.690 | 7.810 | 7.558 | 659,400 |
| 2024-10-15 | 7.800 | 7.800 | 7.580 | 7.730 | 7.480 | 802,500 |
| 2024-10-11 | 7.930 | 8.020 | 7.900 | 7.990 | 7.732 | 433,100 |
| 2024-10-10 | 7.810 | 7.980 | 7.800 | 7.950 | 7.693 | 890,800 |
| 2024-10-09 | 7.760 | 7.830 | 7.710 | 7.790 | 7.538 | 316,300 |
| 2024-10-08 | 7.800 | 7.840 | 7.620 | 7.800 | 7.548 | 596,600 |
| 2024-10-07 | 7.880 | 8.040 | 7.860 | 7.900 | 7.645 | 771,900 |
| 2024-10-04 | 7.790 | 7.870 | 7.740 | 7.850 | 7.596 | 467,400 |
| 2024-10-03 | 7.630 | 7.880 | 7.630 | 7.790 | 7.538 | 896,000 |
| 2024-10-02 | 7.590 | 7.650 | 7.410 | 7.630 | 7.383 | 610,600 |
| 2024-10-01 | 7.410 | 7.640 | 7.400 | 7.520 | 7.277 | 683,800 |
| 2024-09-30 | 7.420 | 7.590 | 7.290 | 7.480 | 7.238 | 657,900 |
| 2024-09-27 | 7.250 | 7.500 | 7.220 | 7.460 | 7.219 | 658,400 |
| 2024-09-26 | 7.600 | 7.680 | 7.080 | 7.230 | 6.967 | 1,004,600 |
| 2024-09-25 | 7.800 | 7.830 | 7.620 | 7.700 | 7.420 | 498,500 |
| 2024-09-24 | 7.720 | 7.900 | 7.670 | 7.850 | 7.565 | 392,300 |
| 2024-09-23 | 7.610 | 7.770 | 7.540 | 7.680 | 7.401 | 449,300 |
| 2024-09-20 | 7.560 | 7.670 | 7.420 | 7.620 | 7.343 | 1,037,900 |
| 2024-09-19 | 7.450 | 7.540 | 7.390 | 7.540 | 7.266 | 498,400 |
| 2024-09-18 | 7.340 | 7.470 | 7.290 | 7.330 | 7.064 | 643,200 |
| 2024-09-17 | 7.330 | 7.350 | 7.230 | 7.330 | 7.064 | 702,800 |
| 2024-09-16 | 7.300 | 7.350 | 7.150 | 7.310 | 7.044 | 534,700 |
| 2024-09-13 | 7.290 | 7.410 | 7.190 | 7.240 | 6.977 | 581,600 |
| 2024-09-12 | 7.240 | 7.320 | 7.110 | 7.210 | 6.948 | 364,200 |
| 2024-09-11 | 7.200 | 7.240 | 6.960 | 7.190 | 6.929 | 622,100 |
| 2024-09-10 | 7.190 | 7.210 | 6.930 | 7.200 | 6.938 | 808,500 |
| 2024-09-09 | 7.000 | 7.340 | 6.900 | 7.190 | 6.929 | 897,400 |
| 2024-09-06 | 7.690 | 7.750 | 7.120 | 7.160 | 6.900 | 676,200 |
| 2024-09-05 | 7.700 | 7.760 | 7.570 | 7.740 | 7.459 | 585,400 |
| 2024-09-04 | 7.550 | 7.700 | 7.520 | 7.620 | 7.343 | 439,700 |
| 2024-09-03 | 7.860 | 7.900 | 7.490 | 7.560 | 7.285 | 768,500 |
| 2024-08-30 | 8.030 | 8.050 | 7.750 | 8.000 | 7.709 | 725,100 |
| 2024-08-29 | 7.960 | 8.120 | 7.830 | 8.090 | 7.796 | 585,000 |
| 2024-08-28 | 7.860 | 7.940 | 7.770 | 7.860 | 7.574 | 560,700 |
| 2024-08-27 | 8.040 | 8.050 | 7.860 | 7.920 | 7.632 | 795,000 |
| 2024-08-26 | 7.800 | 8.150 | 7.750 | 8.140 | 7.844 | 790,400 |
| 2024-08-23 | 7.690 | 7.870 | 7.690 | 7.790 | 7.507 | 485,600 |
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.