CES Energy Solutions Corp. (TSX:CEU)
Canada
· Delayed Price · Currency is CAD 7.55
+0.06 (0.80%)
Mar 28, 2025, 4:00 PM EST
CES Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.43 | 7.58 | 7.42 | 7.55 | 7.55 | 0.80% | 947,020 |
| Mar 27, 2025 | 7.39 | 7.53 | 7.28 | 7.49 | 7.49 | 1.63% | 748,608 |
| Mar 26, 2025 | 7.50 | 7.54 | 7.36 | 7.37 | 7.37 | -0.54% | 595,800 |
| Mar 25, 2025 | 7.45 | 7.50 | 7.34 | 7.41 | 7.41 | -0.27% | 794,700 |
| Mar 24, 2025 | 7.42 | 7.51 | 7.38 | 7.43 | 7.43 | 0.81% | 752,238 |
| Mar 21, 2025 | 7.34 | 7.39 | 7.28 | 7.37 | 7.37 | -0.27% | 819,912 |
| Mar 20, 2025 | 7.33 | 7.48 | 7.29 | 7.39 | 7.39 | - | 523,415 |
| Mar 19, 2025 | 7.16 | 7.45 | 7.13 | 7.39 | 7.39 | 3.94% | 1,239,707 |
| Mar 18, 2025 | 7.26 | 7.26 | 7.08 | 7.11 | 7.11 | -1.25% | 1,295,023 |
| Mar 17, 2025 | 7.22 | 7.34 | 7.16 | 7.20 | 7.20 | -0.14% | 876,806 |
| Mar 14, 2025 | 7.38 | 7.39 | 7.16 | 7.21 | 7.21 | -0.28% | 830,800 |
| Mar 13, 2025 | 7.23 | 7.29 | 7.07 | 7.23 | 7.23 | -0.41% | 934,710 |
| Mar 12, 2025 | 6.95 | 7.30 | 6.92 | 7.26 | 7.26 | 5.68% | 1,054,018 |
| Mar 11, 2025 | 7.00 | 7.00 | 6.74 | 6.87 | 6.87 | -1.29% | 1,282,400 |
| Mar 10, 2025 | 7.00 | 7.02 | 6.73 | 6.96 | 6.96 | -0.71% | 1,346,824 |
| Mar 7, 2025 | 7.20 | 7.71 | 6.90 | 7.01 | 7.01 | -1.96% | 1,606,305 |
| Mar 6, 2025 | 7.33 | 7.37 | 7.08 | 7.15 | 7.15 | -3.64% | 427,300 |
| Mar 5, 2025 | 7.24 | 7.48 | 7.22 | 7.42 | 7.42 | 2.20% | 480,411 |
| Mar 4, 2025 | 7.45 | 7.55 | 7.09 | 7.26 | 7.26 | -3.97% | 1,000,014 |
| Mar 3, 2025 | 8.05 | 8.15 | 7.44 | 7.56 | 7.56 | -5.50% | 904,609 |
| Feb 28, 2025 | 8.10 | 8.10 | 7.88 | 8.00 | 8.00 | -1.11% | 635,800 |
| Feb 27, 2025 | 7.97 | 8.19 | 7.89 | 8.09 | 8.09 | 2.41% | 661,300 |
| Feb 26, 2025 | 8.10 | 8.25 | 7.88 | 7.90 | 7.90 | -2.71% | 764,714 |
| Feb 25, 2025 | 8.48 | 8.48 | 8.09 | 8.12 | 8.12 | -4.02% | 354,000 |
| Feb 24, 2025 | 8.38 | 8.54 | 8.35 | 8.46 | 8.46 | 0.83% | 397,920 |
| Feb 21, 2025 | 8.72 | 8.72 | 8.37 | 8.39 | 8.39 | -3.45% | 576,000 |
| Feb 20, 2025 | 8.89 | 8.89 | 8.56 | 8.69 | 8.69 | -1.81% | 457,406 |
| Feb 19, 2025 | 8.89 | 8.99 | 8.83 | 8.85 | 8.85 | -0.56% | 243,127 |
| Feb 18, 2025 | 8.73 | 8.93 | 8.62 | 8.90 | 8.90 | 2.30% | 329,400 |
| Feb 14, 2025 | 8.90 | 8.97 | 8.69 | 8.70 | 8.70 | -2.36% | 189,400 |
| Feb 13, 2025 | 8.91 | 8.96 | 8.82 | 8.91 | 8.91 | -0.11% | 290,100 |
| Feb 12, 2025 | 8.80 | 9.06 | 8.79 | 8.92 | 8.92 | 0.90% | 443,800 |
| Feb 11, 2025 | 8.82 | 8.90 | 8.71 | 8.84 | 8.84 | - | 307,543 |
| Feb 10, 2025 | 8.74 | 8.91 | 8.64 | 8.84 | 8.84 | 2.08% | 624,500 |
| Feb 7, 2025 | 8.81 | 8.96 | 8.47 | 8.66 | 8.66 | -2.26% | 443,300 |
| Feb 6, 2025 | 8.99 | 9.08 | 8.79 | 8.86 | 8.86 | -0.56% | 542,100 |
| Feb 5, 2025 | 8.60 | 8.96 | 8.48 | 8.91 | 8.91 | 3.97% | 731,720 |
| Feb 4, 2025 | 8.54 | 8.66 | 8.45 | 8.57 | 8.57 | 0.12% | 362,031 |
| Feb 3, 2025 | 8.30 | 8.62 | 8.25 | 8.56 | 8.56 | -0.58% | 626,200 |
| Jan 31, 2025 | 8.86 | 8.86 | 8.61 | 8.61 | 8.61 | -3.04% | 1,083,944 |
| Jan 30, 2025 | 8.79 | 8.90 | 8.73 | 8.88 | 8.88 | 1.60% | 406,905 |
| Jan 29, 2025 | 8.67 | 8.86 | 8.65 | 8.74 | 8.74 | -0.57% | 303,037 |
| Jan 28, 2025 | 8.81 | 9.00 | 8.63 | 8.79 | 8.79 | -0.23% | 395,114 |
| Jan 27, 2025 | 9.00 | 9.16 | 8.78 | 8.81 | 8.81 | -3.19% | 520,345 |
| Jan 24, 2025 | 9.21 | 9.30 | 9.07 | 9.10 | 9.10 | -1.30% | 573,000 |
| Jan 23, 2025 | 9.25 | 9.41 | 9.07 | 9.22 | 9.22 | -0.32% | 737,600 |
| Jan 22, 2025 | 8.93 | 9.28 | 8.93 | 9.25 | 9.25 | 3.24% | 565,000 |
| Jan 21, 2025 | 9.14 | 9.17 | 8.88 | 8.96 | 8.96 | -2.93% | 526,100 |
| Jan 20, 2025 | 9.16 | 9.34 | 9.10 | 9.23 | 9.23 | - | 289,100 |
| Jan 17, 2025 | 9.27 | 9.34 | 9.19 | 9.23 | 9.23 | -0.22% | 627,500 |