CES Energy Solutions Corp. (TSX:CEU)
Canada
· Delayed Price · Currency is CAD 6.83
-0.13 (-1.87%)
Jul 7, 2025, 4:00 PM EDT
CES Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 7.01 | 7.06 | 6.83 | 6.83 | 6.83 | -1.87% | 407,838 |
| Jul 4, 2025 | 7.05 | 7.09 | 6.96 | 6.96 | 6.96 | -1.28% | 261,229 |
| Jul 3, 2025 | 6.97 | 7.20 | 6.97 | 7.05 | 7.05 | 4.29% | 878,700 |
| Jul 2, 2025 | 6.66 | 6.88 | 6.66 | 6.76 | 6.76 | 1.96% | 656,300 |
| Jun 30, 2025 | 6.58 | 6.66 | 6.51 | 6.63 | 6.63 | -0.15% | 430,829 |
| Jun 27, 2025 | 6.64 | 6.75 | 6.56 | 6.64 | 6.60 | - | 505,606 |
| Jun 26, 2025 | 6.59 | 6.67 | 6.55 | 6.64 | 6.60 | 0.45% | 494,300 |
| Jun 25, 2025 | 6.56 | 6.66 | 6.55 | 6.61 | 6.57 | 1.07% | 469,800 |
| Jun 24, 2025 | 6.50 | 6.66 | 6.49 | 6.54 | 6.50 | -0.91% | 420,734 |
| Jun 23, 2025 | 6.85 | 6.95 | 6.55 | 6.60 | 6.56 | -3.08% | 688,225 |
| Jun 20, 2025 | 6.82 | 6.85 | 6.71 | 6.81 | 6.77 | -0.29% | 508,001 |
| Jun 19, 2025 | 6.80 | 6.89 | 6.80 | 6.83 | 6.79 | 0.15% | 88,024 |
| Jun 18, 2025 | 6.98 | 7.03 | 6.80 | 6.82 | 6.78 | -1.73% | 375,400 |
| Jun 17, 2025 | 6.97 | 7.04 | 6.90 | 6.94 | 6.90 | -0.14% | 340,500 |
| Jun 16, 2025 | 6.92 | 6.96 | 6.79 | 6.95 | 6.91 | 0.43% | 587,308 |
| Jun 13, 2025 | 6.94 | 6.99 | 6.79 | 6.92 | 6.88 | 1.91% | 404,334 |
| Jun 12, 2025 | 6.84 | 6.85 | 6.76 | 6.79 | 6.75 | -1.45% | 438,200 |
| Jun 11, 2025 | 6.81 | 6.90 | 6.76 | 6.89 | 6.85 | 1.77% | 392,303 |
| Jun 10, 2025 | 6.67 | 6.88 | 6.67 | 6.77 | 6.73 | 1.50% | 696,841 |
| Jun 9, 2025 | 6.53 | 6.77 | 6.50 | 6.67 | 6.63 | 2.14% | 457,318 |
| Jun 6, 2025 | 6.49 | 6.68 | 6.49 | 6.53 | 6.49 | 1.08% | 266,016 |
| Jun 5, 2025 | 6.56 | 6.56 | 6.44 | 6.46 | 6.42 | -0.92% | 542,642 |
| Jun 4, 2025 | 6.55 | 6.73 | 6.47 | 6.52 | 6.48 | -1.66% | 1,042,147 |
| Jun 3, 2025 | 6.31 | 6.68 | 6.25 | 6.63 | 6.59 | 5.41% | 882,300 |
| Jun 2, 2025 | 6.31 | 6.37 | 6.22 | 6.29 | 6.25 | 0.64% | 738,500 |
| May 30, 2025 | 6.25 | 6.28 | 6.16 | 6.25 | 6.21 | - | 788,111 |
| May 29, 2025 | 6.26 | 6.29 | 6.20 | 6.25 | 6.21 | 0.48% | 561,600 |
| May 28, 2025 | 6.29 | 6.31 | 6.15 | 6.22 | 6.18 | -0.48% | 831,011 |
| May 27, 2025 | 6.24 | 6.27 | 6.18 | 6.25 | 6.21 | 0.16% | 575,000 |
| May 26, 2025 | 6.16 | 6.25 | 6.15 | 6.24 | 6.20 | 1.79% | 408,400 |
| May 23, 2025 | 6.04 | 6.17 | 5.97 | 6.13 | 6.09 | 0.99% | 610,704 |
| May 22, 2025 | 6.13 | 6.14 | 6.02 | 6.07 | 6.03 | -1.78% | 369,000 |
| May 21, 2025 | 6.10 | 6.24 | 6.10 | 6.18 | 6.14 | 0.65% | 557,604 |
| May 20, 2025 | 6.16 | 6.31 | 6.12 | 6.14 | 6.10 | -0.32% | 487,900 |
| May 16, 2025 | 6.25 | 6.27 | 6.16 | 6.16 | 6.12 | -1.28% | 351,100 |
| May 15, 2025 | 6.26 | 6.28 | 6.14 | 6.24 | 6.20 | -0.32% | 390,500 |
| May 14, 2025 | 6.33 | 6.40 | 6.24 | 6.26 | 6.22 | -0.63% | 726,244 |
| May 13, 2025 | 6.23 | 6.40 | 6.23 | 6.30 | 6.26 | 1.78% | 884,739 |
| May 12, 2025 | 6.24 | 6.35 | 6.09 | 6.19 | 6.15 | 3.17% | 660,910 |
| May 9, 2025 | 6.04 | 6.05 | 5.75 | 6.00 | 5.96 | -2.44% | 1,225,000 |
| May 8, 2025 | 6.09 | 6.22 | 6.00 | 6.15 | 6.11 | 1.99% | 717,300 |
| May 7, 2025 | 6.03 | 6.07 | 5.92 | 6.03 | 5.99 | 0.33% | 502,600 |
| May 6, 2025 | 6.22 | 6.29 | 6.00 | 6.01 | 5.97 | -3.38% | 566,700 |
| May 5, 2025 | 6.25 | 6.30 | 6.17 | 6.22 | 6.18 | -0.48% | 378,000 |
| May 2, 2025 | 6.14 | 6.32 | 6.08 | 6.25 | 6.21 | 2.80% | 473,900 |
| May 1, 2025 | 6.07 | 6.24 | 6.04 | 6.08 | 6.04 | - | 543,800 |
| Apr 30, 2025 | 6.06 | 6.11 | 5.91 | 6.08 | 6.04 | -1.62% | 585,000 |
| Apr 29, 2025 | 6.14 | 6.29 | 6.03 | 6.18 | 6.14 | 0.65% | 563,900 |
| Apr 28, 2025 | 6.24 | 6.24 | 6.07 | 6.14 | 6.10 | -0.81% | 490,009 |
| Apr 25, 2025 | 6.10 | 6.24 | 6.08 | 6.19 | 6.15 | 0.81% | 516,847 |