CES Energy Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	19.580	20.325	19.580	20.200	20.200	965,574
2026-10-15	19.610	19.990	19.550	19.770	19.770	704,000
2026-10-14	19.990	20.310	19.700	19.760	19.760	1,619,700
2026-10-13	19.200	20.130	19.200	20.060	20.060	1,387,400
2026-10-09	18.700	19.380	18.700	19.090	19.090	391,600
2026-10-08	18.310	18.670	18.090	18.670	18.670	386,700
2026-10-07	18.120	18.470	17.750	18.050	18.050	391,900
2026-10-06	18.370	18.400	17.830	18.240	18.240	633,200
2026-10-05	17.890	18.840	17.770	18.480	18.480	363,900
2026-10-02	17.930	18.240	17.640	17.890	17.890	739,700
2026-10-01	17.800	18.530	17.800	18.230	18.230	633,500
2026-09-30	18.100	18.300	17.870	17.900	17.900	379,400
2026-09-29	17.790	18.160	17.570	18.000	18.000	447,300
2026-09-28	18.450	18.640	18.000	18.030	17.975	437,400
2026-09-25	18.330	18.530	18.200	18.280	18.224	368,300
2026-09-24	18.640	18.850	18.430	18.470	18.414	534,400
2026-09-23	18.530	18.730	18.420	18.550	18.493	763,600
2026-09-22	18.600	18.820	18.250	18.410	18.354	396,100
2026-09-21	18.940	18.980	18.530	18.840	18.783	755,900
2026-09-18	19.070	19.080	18.800	18.980	18.922	891,400
2026-09-17	19.140	19.630	18.980	19.040	18.982	296,500
2026-09-16	19.350	19.990	19.180	19.280	19.221	721,000
2026-09-15	19.220	19.590	19.090	19.540	19.480	277,900
2026-09-14	20.250	20.380	19.020	19.070	19.012	1,215,300
2026-09-11	19.220	20.150	19.040	20.090	20.029	613,400
2026-09-10	19.130	19.490	18.910	19.300	19.241	511,100
2026-09-09	19.350	19.860	18.980	19.050	18.992	467,400
2026-09-08	19.030	19.330	18.980	19.220	19.161	887,100
2026-09-04	18.970	19.120	18.680	19.030	18.972	362,700
2026-09-03	18.760	19.170	18.680	18.960	18.902	425,100
2026-09-02	18.920	19.240	18.610	18.900	18.842	287,000
2026-09-01	18.800	19.020	18.410	18.980	18.922	292,200
2026-08-31	18.370	18.680	18.310	18.570	18.513	406,400
2026-08-28	18.400	18.500	18.000	18.280	18.224	270,000
2026-08-27	18.400	18.490	18.060	18.380	18.324	473,900
2026-08-26	18.080	18.600	17.940	18.380	18.324	377,300
2026-08-25	18.570	18.930	18.350	18.350	18.294	265,100
2026-08-24	19.010	19.230	18.580	18.680	18.623	666,300
2026-08-21	18.970	19.460	18.950	19.150	19.092	852,900
2026-08-20	18.670	19.130	18.650	19.010	18.952	632,400
2026-08-19	19.200	19.220	18.340	18.540	18.483	671,300
2026-08-18	19.300	19.430	19.060	19.100	19.042	355,100
2026-08-17	19.170	19.430	19.080	19.300	19.241	347,800
2026-08-14	19.100	19.320	19.000	19.100	19.042	266,500
2026-08-13	19.050	19.240	18.930	19.050	18.992	337,300
2026-08-12	19.250	19.640	19.080	19.100	19.042	501,400
2026-08-11	18.930	19.450	18.930	19.240	19.181	1,339,900
2026-08-10	18.380	18.810	18.050	18.780	18.723	1,134,800
2026-08-07	18.000	18.850	16.700	18.330	18.274	2,009,800
2026-08-06	16.510	16.640	16.290	16.440	16.390	357,200
2026-08-05	16.640	16.640	16.200	16.330	16.280	393,900
2026-08-04	15.910	16.740	15.820	16.630	16.579	554,100
2026-07-31	16.380	16.600	16.240	16.340	16.290	466,400
2026-07-30	16.240	16.720	16.080	16.240	16.191	303,000
2026-07-29	17.340	17.490	16.170	16.250	16.200	731,700
2026-07-28	17.280	17.280	16.790	17.100	17.048	676,700
2026-07-27	17.150	17.370	16.990	17.350	17.297	448,600
2026-07-24	17.280	17.540	17.170	17.280	17.227	479,600
2026-07-23	17.240	17.430	16.980	17.350	17.297	507,400
2026-07-22	17.270	17.590	17.110	17.130	17.078	438,400

Page 1 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.