CES Energy Solutions Corp. (TSX: CEU)
Canada
· Delayed Price · Currency is CAD 9.52
+0.02 (0.21%)
Dec 20, 2024, 4:00 PM EST
CES Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 9.43 | 9.64 | 9.39 | 9.52 | 9.52 | 0.21% | 1,020,500 |
| Dec 19, 2024 | 9.36 | 9.52 | 9.33 | 9.50 | 9.50 | 1.71% | 551,025 |
| Dec 18, 2024 | 9.35 | 9.56 | 9.26 | 9.34 | 9.34 | -0.21% | 694,600 |
| Dec 17, 2024 | 9.36 | 9.38 | 9.09 | 9.36 | 9.36 | -1.16% | 647,700 |
| Dec 16, 2024 | 9.50 | 9.60 | 9.41 | 9.47 | 9.47 | -0.32% | 394,720 |
| Dec 13, 2024 | 9.65 | 9.65 | 9.32 | 9.50 | 9.50 | -1.45% | 473,600 |
| Dec 12, 2024 | 9.64 | 9.70 | 9.50 | 9.64 | 9.64 | 0.10% | 441,309 |
| Dec 11, 2024 | 9.54 | 9.72 | 9.49 | 9.63 | 9.63 | 1.48% | 1,195,600 |
| Dec 10, 2024 | 9.46 | 9.68 | 9.40 | 9.49 | 9.49 | -0.63% | 842,600 |
| Dec 9, 2024 | 9.49 | 9.62 | 9.44 | 9.55 | 9.55 | 1.17% | 497,306 |
| Dec 6, 2024 | 9.79 | 9.79 | 9.37 | 9.44 | 9.44 | -3.58% | 512,005 |
| Dec 5, 2024 | 9.79 | 9.98 | 9.77 | 9.79 | 9.79 | 0.10% | 417,100 |
| Dec 4, 2024 | 9.87 | 9.99 | 9.71 | 9.78 | 9.78 | -0.71% | 709,733 |
| Dec 3, 2024 | 9.85 | 9.89 | 9.73 | 9.85 | 9.85 | 0.61% | 588,035 |
| Dec 2, 2024 | 9.66 | 9.80 | 9.46 | 9.79 | 9.79 | 1.35% | 665,310 |
| Nov 29, 2024 | 9.65 | 9.72 | 9.56 | 9.66 | 9.66 | 0.42% | 366,966 |
| Nov 28, 2024 | 9.50 | 9.67 | 9.50 | 9.62 | 9.62 | 1.37% | 152,105 |
| Nov 27, 2024 | 9.50 | 9.61 | 9.35 | 9.49 | 9.49 | 0.32% | 459,700 |
| Nov 26, 2024 | 9.45 | 9.52 | 9.38 | 9.46 | 9.46 | -0.32% | 480,800 |
| Nov 25, 2024 | 9.78 | 9.78 | 9.45 | 9.49 | 9.49 | -2.87% | 708,200 |
| Nov 22, 2024 | 9.72 | 9.78 | 9.57 | 9.77 | 9.77 | 0.41% | 631,433 |
| Nov 21, 2024 | 9.68 | 9.73 | 9.50 | 9.73 | 9.73 | 2.10% | 718,449 |
| Nov 20, 2024 | 9.03 | 9.54 | 9.00 | 9.53 | 9.53 | 5.89% | 2,659,235 |
| Nov 19, 2024 | 8.87 | 9.09 | 8.76 | 9.00 | 9.00 | 0.45% | 694,943 |
| Nov 18, 2024 | 8.98 | 9.13 | 8.94 | 8.96 | 8.96 | -0.55% | 363,328 |
| Nov 15, 2024 | 9.08 | 9.17 | 8.95 | 9.01 | 9.01 | -0.66% | 435,739 |
| Nov 14, 2024 | 8.96 | 9.12 | 8.92 | 9.07 | 9.07 | 1.00% | 537,843 |
| Nov 13, 2024 | 9.05 | 9.09 | 8.87 | 8.98 | 8.98 | -1.10% | 444,400 |
| Nov 12, 2024 | 9.18 | 9.29 | 8.99 | 9.08 | 9.08 | -1.20% | 695,949 |
| Nov 11, 2024 | 9.14 | 9.23 | 8.98 | 9.19 | 9.19 | 1.88% | 523,812 |
| Nov 8, 2024 | 9.32 | 9.41 | 8.95 | 9.02 | 9.02 | -3.43% | 899,800 |
| Nov 7, 2024 | 8.55 | 9.43 | 8.46 | 9.34 | 9.34 | 10.01% | 1,658,800 |
| Nov 6, 2024 | 8.15 | 8.58 | 8.14 | 8.49 | 8.49 | 3.92% | 1,406,700 |
| Nov 5, 2024 | 8.11 | 8.39 | 8.02 | 8.17 | 8.17 | 0.25% | 899,300 |
| Nov 4, 2024 | 8.05 | 8.26 | 8.05 | 8.15 | 8.15 | 1.24% | 644,400 |
| Nov 1, 2024 | 8.00 | 8.26 | 7.95 | 8.05 | 8.05 | 0.88% | 614,727 |
| Oct 31, 2024 | 7.75 | 8.05 | 7.72 | 7.98 | 7.98 | 2.84% | 949,100 |
| Oct 30, 2024 | 7.45 | 7.84 | 7.41 | 7.76 | 7.76 | 4.30% | 947,322 |
| Oct 29, 2024 | 7.57 | 7.66 | 7.35 | 7.44 | 7.44 | -1.98% | 520,000 |
| Oct 28, 2024 | 7.62 | 7.70 | 7.43 | 7.59 | 7.59 | -3.44% | 671,414 |
| Oct 25, 2024 | 7.68 | 7.89 | 7.68 | 7.86 | 7.86 | 1.55% | 591,635 |
| Oct 24, 2024 | 7.30 | 7.80 | 7.30 | 7.74 | 7.74 | 5.45% | 594,800 |
| Oct 23, 2024 | 7.52 | 7.53 | 7.32 | 7.34 | 7.34 | -2.91% | 442,700 |
| Oct 22, 2024 | 7.65 | 7.82 | 7.52 | 7.56 | 7.56 | -0.92% | 578,017 |
| Oct 21, 2024 | 7.73 | 7.86 | 7.62 | 7.63 | 7.63 | -0.65% | 462,700 |
| Oct 18, 2024 | 7.74 | 7.85 | 7.61 | 7.68 | 7.68 | -1.41% | 636,714 |
| Oct 17, 2024 | 7.83 | 7.96 | 7.79 | 7.79 | 7.79 | -0.26% | 272,100 |
| Oct 16, 2024 | 7.78 | 7.87 | 7.69 | 7.81 | 7.81 | 1.03% | 659,431 |
| Oct 15, 2024 | 7.80 | 7.80 | 7.58 | 7.73 | 7.73 | -3.25% | 802,538 |
| Oct 11, 2024 | 7.93 | 8.02 | 7.90 | 7.99 | 7.99 | 0.50% | 433,102 |
| Oct 10, 2024 | 7.81 | 7.98 | 7.80 | 7.95 | 7.95 | 2.05% | 890,841 |
| Oct 9, 2024 | 7.76 | 7.83 | 7.71 | 7.79 | 7.79 | -0.13% | 316,300 |
| Oct 8, 2024 | 7.80 | 7.84 | 7.62 | 7.80 | 7.80 | -1.27% | 596,600 |
| Oct 7, 2024 | 7.88 | 8.04 | 7.86 | 7.90 | 7.90 | 0.64% | 771,908 |
| Oct 4, 2024 | 7.79 | 7.87 | 7.74 | 7.85 | 7.85 | 0.77% | 467,400 |
| Oct 3, 2024 | 7.63 | 7.88 | 7.63 | 7.79 | 7.79 | 2.10% | 896,000 |
| Oct 2, 2024 | 7.59 | 7.65 | 7.41 | 7.63 | 7.63 | 1.46% | 610,618 |
| Oct 1, 2024 | 7.41 | 7.64 | 7.40 | 7.52 | 7.52 | 0.53% | 683,829 |
| Sep 30, 2024 | 7.42 | 7.59 | 7.29 | 7.48 | 7.48 | 0.27% | 657,900 |
| Sep 27, 2024 | 7.25 | 7.50 | 7.22 | 7.46 | 7.46 | 3.18% | 658,400 |
| Sep 26, 2024 | 7.60 | 7.68 | 7.08 | 7.23 | 7.20 | -6.10% | 1,004,600 |
| Sep 25, 2024 | 7.80 | 7.83 | 7.62 | 7.70 | 7.67 | -1.91% | 498,534 |
| Sep 24, 2024 | 7.72 | 7.90 | 7.67 | 7.85 | 7.82 | 2.21% | 392,300 |
| Sep 23, 2024 | 7.61 | 7.77 | 7.54 | 7.68 | 7.65 | 0.79% | 449,300 |
| Sep 20, 2024 | 7.56 | 7.67 | 7.42 | 7.62 | 7.59 | 1.06% | 1,037,900 |
| Sep 19, 2024 | 7.45 | 7.54 | 7.39 | 7.54 | 7.51 | 2.86% | 498,400 |
| Sep 18, 2024 | 7.34 | 7.47 | 7.29 | 7.33 | 7.30 | - | 643,205 |
| Sep 17, 2024 | 7.33 | 7.35 | 7.23 | 7.33 | 7.30 | 0.27% | 702,800 |
| Sep 16, 2024 | 7.30 | 7.35 | 7.15 | 7.31 | 7.28 | 0.97% | 534,700 |
| Sep 13, 2024 | 7.29 | 7.41 | 7.19 | 7.24 | 7.21 | 0.42% | 581,637 |
| Sep 12, 2024 | 7.24 | 7.32 | 7.11 | 7.21 | 7.18 | 0.28% | 364,200 |
| Sep 11, 2024 | 7.20 | 7.24 | 6.96 | 7.19 | 7.16 | -0.14% | 622,131 |
| Sep 10, 2024 | 7.19 | 7.21 | 6.93 | 7.20 | 7.17 | 0.14% | 808,548 |
| Sep 9, 2024 | 7.00 | 7.34 | 6.90 | 7.19 | 7.16 | 0.42% | 897,400 |
| Sep 6, 2024 | 7.69 | 7.75 | 7.12 | 7.16 | 7.13 | -7.49% | 676,200 |
| Sep 5, 2024 | 7.70 | 7.76 | 7.57 | 7.74 | 7.71 | 1.57% | 585,400 |
| Sep 4, 2024 | 7.55 | 7.70 | 7.52 | 7.62 | 7.59 | 0.79% | 439,700 |
| Sep 3, 2024 | 7.86 | 7.90 | 7.49 | 7.56 | 7.53 | -5.50% | 768,507 |
| Aug 30, 2024 | 8.03 | 8.05 | 7.75 | 8.00 | 7.97 | -1.11% | 725,100 |
| Aug 29, 2024 | 7.96 | 8.12 | 7.83 | 8.09 | 8.06 | 2.93% | 585,043 |
| Aug 28, 2024 | 7.86 | 7.94 | 7.77 | 7.86 | 7.83 | -0.76% | 560,700 |
| Aug 27, 2024 | 8.04 | 8.05 | 7.86 | 7.92 | 7.89 | -2.70% | 795,001 |
| Aug 26, 2024 | 7.80 | 8.15 | 7.75 | 8.14 | 8.11 | 4.49% | 790,400 |
| Aug 23, 2024 | 7.69 | 7.87 | 7.69 | 7.79 | 7.76 | 1.83% | 485,607 |
| Aug 22, 2024 | 7.71 | 7.72 | 7.62 | 7.65 | 7.62 | - | 462,723 |
| Aug 21, 2024 | 7.67 | 7.76 | 7.60 | 7.65 | 7.62 | -0.26% | 580,500 |
| Aug 20, 2024 | 7.86 | 7.91 | 7.64 | 7.67 | 7.64 | -2.42% | 593,600 |
| Aug 19, 2024 | 7.82 | 7.98 | 7.78 | 7.86 | 7.83 | 0.51% | 668,700 |
| Aug 16, 2024 | 7.77 | 7.84 | 7.62 | 7.82 | 7.79 | -0.64% | 836,200 |
| Aug 15, 2024 | 7.74 | 7.94 | 7.66 | 7.87 | 7.84 | 2.34% | 802,400 |
| Aug 14, 2024 | 7.63 | 7.75 | 7.61 | 7.69 | 7.66 | 0.39% | 520,400 |
| Aug 13, 2024 | 7.86 | 7.86 | 7.50 | 7.66 | 7.63 | -2.54% | 850,000 |
| Aug 12, 2024 | 7.69 | 7.99 | 7.69 | 7.86 | 7.83 | 2.48% | 793,900 |
| Aug 9, 2024 | 8.06 | 8.20 | 7.31 | 7.67 | 7.64 | 1.99% | 988,100 |
| Aug 8, 2024 | 7.36 | 7.58 | 7.31 | 7.52 | 7.49 | 3.01% | 709,030 |
| Aug 7, 2024 | 7.38 | 7.52 | 7.23 | 7.30 | 7.27 | 0.41% | 1,055,500 |
| Aug 6, 2024 | 7.41 | 7.52 | 6.57 | 7.27 | 7.24 | -6.44% | 1,157,133 |
| Aug 2, 2024 | 8.10 | 8.16 | 7.64 | 7.77 | 7.74 | -5.24% | 1,761,700 |
| Aug 1, 2024 | 8.26 | 8.35 | 8.15 | 8.20 | 8.17 | -0.73% | 1,114,000 |
| Jul 31, 2024 | 8.25 | 8.29 | 8.15 | 8.26 | 8.23 | 0.73% | 636,900 |