Skip to main content
CES Energy Solutions Corp. (TSX:CEU)
Canada flag Canada · Delayed Price · Currency is CAD
8.39
-0.30 (-3.45%)
Feb 21, 2025, 4:00 PM EST

CES Energy Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.728.728.378.398.39-3.45%575,976
Feb 20, 20258.898.898.568.698.69-1.81%457,406
Feb 19, 20258.898.998.838.858.85-0.56%243,127
Feb 18, 20258.738.938.628.908.902.30%329,400
Feb 14, 20258.908.978.698.708.70-2.36%189,400
Feb 13, 20258.918.968.828.918.91-0.11%290,100
Feb 12, 20258.809.068.798.928.920.90%443,800
Feb 11, 20258.828.908.718.848.84-307,543
Feb 10, 20258.748.918.648.848.842.08%624,500
Feb 7, 20258.818.968.478.668.66-2.26%443,300
Feb 6, 20258.999.088.798.868.86-0.56%542,100
Feb 5, 20258.608.968.488.918.913.97%731,720
Feb 4, 20258.548.668.458.578.570.12%362,031
Feb 3, 20258.308.628.258.568.56-0.58%626,200
Jan 31, 20258.868.868.618.618.61-3.04%1,083,944
Jan 30, 20258.798.908.738.888.881.60%406,905
Jan 29, 20258.678.868.658.748.74-0.57%303,037
Jan 28, 20258.819.008.638.798.79-0.23%395,114
Jan 27, 20259.009.168.788.818.81-3.19%520,345
Jan 24, 20259.219.309.079.109.10-1.30%573,000
Jan 23, 20259.259.419.079.229.22-0.32%737,600
Jan 22, 20258.939.288.939.259.253.24%565,000
Jan 21, 20259.149.178.888.968.96-2.93%526,100
Jan 20, 20259.169.349.109.239.23-289,100
Jan 17, 20259.279.349.199.239.23-0.22%627,500
Jan 16, 20259.559.619.239.259.25-3.34%600,139
Jan 15, 20259.479.729.479.579.57-1.34%419,622
Jan 14, 20259.589.749.589.709.701.15%422,947
Jan 13, 20259.649.729.569.599.59-0.83%573,800
Jan 10, 20259.819.889.619.679.67-1.12%497,832
Jan 9, 20259.769.949.619.789.780.62%304,600
Jan 8, 20259.669.759.579.729.72-0.41%632,100
Jan 7, 20259.839.899.439.769.76-584,248
Jan 6, 202510.2010.209.729.769.76-2.40%669,000
Jan 3, 202510.0810.089.9310.0010.00-633,344
Jan 2, 20259.9510.149.8610.0010.000.81%813,441
Dec 31, 20249.709.949.709.929.922.16%510,000
Dec 30, 20249.699.869.669.719.680.10%323,243
Dec 27, 20249.769.809.629.709.67-0.41%758,600
Dec 24, 20249.699.829.629.749.710.93%276,516
Dec 23, 20249.539.689.369.659.621.37%824,200
Dec 20, 20249.439.649.399.529.490.21%1,020,500
Dec 19, 20249.369.529.339.509.471.71%551,025
Dec 18, 20249.359.569.269.349.31-0.21%694,600
Dec 17, 20249.369.389.099.369.33-1.16%647,700
Dec 16, 20249.509.609.419.479.44-0.32%394,720
Dec 13, 20249.659.659.329.509.47-1.45%473,600
Dec 12, 20249.649.709.509.649.610.10%441,309
Dec 11, 20249.549.729.499.639.601.48%1,195,600
Dec 10, 20249.469.689.409.499.46-0.63%842,600
Dec 9, 20249.499.629.449.559.521.17%497,306
Dec 6, 20249.799.799.379.449.41-3.58%512,005
Dec 5, 20249.799.989.779.799.760.10%417,100
Dec 4, 20249.879.999.719.789.75-0.71%709,733
Dec 3, 20249.859.899.739.859.820.61%588,035
Dec 2, 20249.669.809.469.799.761.35%665,310
Nov 29, 20249.659.729.569.669.630.42%366,000
Nov 28, 20249.509.679.509.629.591.37%152,105
Nov 27, 20249.509.619.359.499.460.32%459,700
Nov 26, 20249.459.529.389.469.43-0.32%480,800
Nov 25, 20249.789.789.459.499.46-2.87%708,200
Nov 22, 20249.729.789.579.779.740.41%631,133
Nov 21, 20249.689.739.509.739.702.10%718,449
Nov 20, 20249.039.549.009.539.505.89%2,659,235
Nov 19, 20248.879.098.769.008.970.45%694,943
Nov 18, 20248.989.138.948.968.93-0.55%363,328
Nov 15, 20249.089.178.959.018.98-0.66%435,739
Nov 14, 20248.969.128.929.079.041.00%537,843
Nov 13, 20249.059.098.878.988.95-1.10%444,400
Nov 12, 20249.189.298.999.089.05-1.20%695,949
Nov 11, 20249.149.238.989.199.161.88%523,712
Nov 8, 20249.329.418.959.028.99-3.43%899,800
Nov 7, 20248.559.438.469.349.3110.01%1,658,800
Nov 6, 20248.158.588.148.498.463.92%1,406,700
Nov 5, 20248.118.398.028.178.140.25%899,300
Nov 4, 20248.058.268.058.158.121.24%644,400
Nov 1, 20248.008.267.958.058.030.88%614,727
Oct 31, 20247.758.057.727.987.962.84%949,100
Oct 30, 20247.457.847.417.767.744.30%947,322
Oct 29, 20247.577.667.357.447.42-1.98%520,000
Oct 28, 20247.627.707.437.597.57-3.44%671,414
Oct 25, 20247.687.897.687.867.841.55%591,635
Oct 24, 20247.307.807.307.747.725.45%594,800
Oct 23, 20247.527.537.327.347.32-2.91%442,700
Oct 22, 20247.657.827.527.567.54-0.92%578,017
Oct 21, 20247.737.867.627.637.61-0.65%462,700
Oct 18, 20247.747.857.617.687.66-1.41%636,714
Oct 17, 20247.837.967.797.797.77-0.26%272,100
Oct 16, 20247.787.877.697.817.791.03%659,431
Oct 15, 20247.807.807.587.737.71-3.25%802,538
Oct 11, 20247.938.027.907.997.970.50%433,102
Oct 10, 20247.817.987.807.957.932.05%890,841
Oct 9, 20247.767.837.717.797.77-0.13%316,300
Oct 8, 20247.807.847.627.807.78-1.27%596,600
Oct 7, 20247.888.047.867.907.880.64%771,908
Oct 4, 20247.797.877.747.857.830.77%467,400
Oct 3, 20247.637.887.637.797.772.10%896,000
Oct 2, 20247.597.657.417.637.611.46%610,618
Oct 1, 20247.417.647.407.527.500.53%683,829
Sep 30, 20247.427.597.297.487.460.27%657,900