CES Energy Solutions Corp. (TSX:CEU)
Canada
· Delayed Price · Currency is CAD 6.40
+0.15 (2.40%)
Apr 17, 2025, 4:00 PM EDT
CES Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 6.30 | 6.43 | 6.28 | 6.40 | 6.40 | 2.40% | 583,115 |
| Apr 16, 2025 | 5.96 | 6.25 | 5.96 | 6.25 | 6.25 | 4.17% | 785,300 |
| Apr 15, 2025 | 6.05 | 6.07 | 5.96 | 6.00 | 6.00 | -0.17% | 526,500 |
| Apr 14, 2025 | 6.26 | 6.27 | 5.97 | 6.01 | 6.01 | -1.48% | 487,306 |
| Apr 11, 2025 | 5.94 | 6.18 | 5.83 | 6.10 | 6.10 | 3.39% | 720,414 |
| Apr 10, 2025 | 6.28 | 6.28 | 5.85 | 5.90 | 5.90 | -7.81% | 895,100 |
| Apr 9, 2025 | 5.71 | 6.55 | 5.59 | 6.40 | 6.40 | 10.54% | 784,000 |
| Apr 8, 2025 | 6.31 | 6.31 | 5.70 | 5.79 | 5.79 | -4.77% | 864,900 |
| Apr 7, 2025 | 5.80 | 6.24 | 5.69 | 6.08 | 6.08 | -0.82% | 1,456,512 |
| Apr 4, 2025 | 6.49 | 6.59 | 5.77 | 6.13 | 6.13 | -10.38% | 1,917,900 |
| Apr 3, 2025 | 7.27 | 7.35 | 6.80 | 6.84 | 6.84 | -10.00% | 987,500 |
| Apr 2, 2025 | 7.42 | 7.63 | 7.37 | 7.60 | 7.60 | 1.20% | 702,413 |
| Apr 1, 2025 | 7.41 | 7.59 | 7.36 | 7.51 | 7.51 | 1.49% | 660,000 |
| Mar 31, 2025 | 7.42 | 7.61 | 7.38 | 7.40 | 7.40 | -1.99% | 1,400,439 |
| Mar 28, 2025 | 7.43 | 7.58 | 7.42 | 7.55 | 7.51 | 0.80% | 948,300 |
| Mar 27, 2025 | 7.39 | 7.53 | 7.28 | 7.49 | 7.45 | 1.63% | 748,608 |
| Mar 26, 2025 | 7.50 | 7.54 | 7.36 | 7.37 | 7.33 | -0.54% | 595,800 |
| Mar 25, 2025 | 7.45 | 7.50 | 7.34 | 7.41 | 7.37 | -0.27% | 794,700 |
| Mar 24, 2025 | 7.42 | 7.51 | 7.38 | 7.43 | 7.39 | 0.81% | 752,238 |
| Mar 21, 2025 | 7.34 | 7.39 | 7.28 | 7.37 | 7.33 | -0.27% | 819,912 |
| Mar 20, 2025 | 7.33 | 7.48 | 7.29 | 7.39 | 7.35 | - | 523,415 |
| Mar 19, 2025 | 7.16 | 7.45 | 7.13 | 7.39 | 7.35 | 3.94% | 1,239,707 |
| Mar 18, 2025 | 7.26 | 7.26 | 7.08 | 7.11 | 7.07 | -1.25% | 1,295,023 |
| Mar 17, 2025 | 7.22 | 7.34 | 7.16 | 7.20 | 7.16 | -0.14% | 876,806 |
| Mar 14, 2025 | 7.38 | 7.39 | 7.16 | 7.21 | 7.17 | -0.28% | 830,800 |
| Mar 13, 2025 | 7.23 | 7.29 | 7.07 | 7.23 | 7.19 | -0.41% | 934,710 |
| Mar 12, 2025 | 6.95 | 7.30 | 6.92 | 7.26 | 7.22 | 5.68% | 1,054,018 |
| Mar 11, 2025 | 7.00 | 7.00 | 6.74 | 6.87 | 6.83 | -1.29% | 1,282,400 |
| Mar 10, 2025 | 7.00 | 7.02 | 6.73 | 6.96 | 6.92 | -0.71% | 1,346,824 |
| Mar 7, 2025 | 7.20 | 7.71 | 6.90 | 7.01 | 6.97 | -1.96% | 1,606,305 |
| Mar 6, 2025 | 7.33 | 7.37 | 7.08 | 7.15 | 7.11 | -3.64% | 427,300 |
| Mar 5, 2025 | 7.24 | 7.48 | 7.22 | 7.42 | 7.38 | 2.20% | 476,800 |
| Mar 4, 2025 | 7.45 | 7.55 | 7.09 | 7.26 | 7.22 | -3.97% | 1,000,014 |
| Mar 3, 2025 | 8.05 | 8.15 | 7.44 | 7.56 | 7.52 | -5.50% | 904,609 |
| Feb 28, 2025 | 8.10 | 8.10 | 7.88 | 8.00 | 7.95 | -1.11% | 635,800 |
| Feb 27, 2025 | 7.97 | 8.19 | 7.89 | 8.09 | 8.04 | 2.41% | 661,300 |
| Feb 26, 2025 | 8.10 | 8.25 | 7.88 | 7.90 | 7.86 | -2.71% | 764,714 |
| Feb 25, 2025 | 8.48 | 8.48 | 8.09 | 8.12 | 8.07 | -4.02% | 354,000 |
| Feb 24, 2025 | 8.38 | 8.54 | 8.35 | 8.46 | 8.41 | 0.83% | 397,920 |
| Feb 21, 2025 | 8.72 | 8.72 | 8.37 | 8.39 | 8.34 | -3.45% | 576,000 |
| Feb 20, 2025 | 8.89 | 8.89 | 8.56 | 8.69 | 8.64 | -1.81% | 457,406 |
| Feb 19, 2025 | 8.89 | 8.99 | 8.83 | 8.85 | 8.80 | -0.56% | 243,127 |
| Feb 18, 2025 | 8.73 | 8.93 | 8.62 | 8.90 | 8.85 | 2.30% | 329,400 |
| Feb 14, 2025 | 8.90 | 8.97 | 8.69 | 8.70 | 8.65 | -2.36% | 189,400 |
| Feb 13, 2025 | 8.91 | 8.96 | 8.82 | 8.91 | 8.86 | -0.11% | 290,100 |
| Feb 12, 2025 | 8.80 | 9.06 | 8.79 | 8.92 | 8.87 | 0.90% | 443,800 |
| Feb 11, 2025 | 8.82 | 8.90 | 8.71 | 8.84 | 8.79 | - | 307,543 |
| Feb 10, 2025 | 8.74 | 8.91 | 8.64 | 8.84 | 8.79 | 2.08% | 624,500 |
| Feb 7, 2025 | 8.81 | 8.96 | 8.47 | 8.66 | 8.61 | -2.26% | 443,300 |
| Feb 6, 2025 | 8.99 | 9.08 | 8.79 | 8.86 | 8.81 | -0.56% | 542,100 |