CES Energy Solutions Corp. (TSX:CEU)
Canada · Delayed Price · Currency is CAD 12.37
+0.09 (0.73%)
At close: Dec 30, 2025
CES Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 12.28 | 12.47 | 12.28 | 12.41 | 12.37 | 0.73% | 407,400 |
| Dec 29, 2025 | 12.15 | 12.43 | 12.14 | 12.32 | 12.28 | 1.07% | 678,784 |
| Dec 24, 2025 | 12.25 | 12.25 | 12.15 | 12.19 | 12.15 | -0.49% | 165,032 |
| Dec 23, 2025 | 12.19 | 12.25 | 12.14 | 12.25 | 12.21 | 0.66% | 555,961 |
| Dec 22, 2025 | 12.36 | 12.50 | 12.13 | 12.17 | 12.13 | -0.65% | 1,058,835 |
| Dec 19, 2025 | 12.25 | 12.25 | 12.16 | 12.25 | 12.21 | 0.25% | 782,326 |
| Dec 18, 2025 | 12.35 | 12.44 | 12.20 | 12.22 | 12.18 | -0.89% | 509,248 |
| Dec 17, 2025 | 12.19 | 12.35 | 12.10 | 12.33 | 12.29 | 1.73% | 690,585 |
| Dec 16, 2025 | 12.60 | 12.60 | 12.08 | 12.12 | 12.08 | -4.72% | 1,499,826 |
| Dec 15, 2025 | 12.78 | 12.87 | 12.58 | 12.72 | 12.68 | -0.24% | 761,190 |
| Dec 12, 2025 | 13.01 | 13.06 | 12.64 | 12.75 | 12.71 | -1.92% | 397,149 |
| Dec 11, 2025 | 12.80 | 13.07 | 12.79 | 13.00 | 12.96 | 0.08% | 417,720 |
| Dec 10, 2025 | 12.98 | 13.10 | 12.90 | 12.99 | 12.95 | 0.15% | 1,535,990 |
| Dec 9, 2025 | 12.91 | 13.19 | 12.91 | 12.97 | 12.93 | 0.39% | 579,672 |
| Dec 8, 2025 | 12.91 | 13.24 | 12.91 | 12.92 | 12.88 | -0.23% | 1,928,032 |
| Dec 5, 2025 | 12.72 | 13.02 | 12.68 | 12.95 | 12.91 | 2.13% | 605,424 |
| Dec 4, 2025 | 12.63 | 12.86 | 12.42 | 12.68 | 12.64 | 1.04% | 599,297 |
| Dec 3, 2025 | 12.50 | 12.80 | 12.39 | 12.55 | 12.51 | 0.40% | 637,234 |
| Dec 2, 2025 | 12.33 | 12.59 | 12.33 | 12.50 | 12.46 | 1.46% | 530,998 |
| Dec 1, 2025 | 12.25 | 12.55 | 12.25 | 12.32 | 12.28 | 0.24% | 580,045 |
| Nov 28, 2025 | 12.00 | 12.38 | 11.99 | 12.29 | 12.25 | 2.59% | 508,259 |
| Nov 27, 2025 | 11.80 | 12.02 | 11.80 | 11.98 | 11.94 | 1.27% | 185,819 |
| Nov 26, 2025 | 11.59 | 11.89 | 11.59 | 11.83 | 11.79 | 1.98% | 422,091 |
| Nov 25, 2025 | 11.36 | 11.66 | 11.25 | 11.60 | 11.56 | 1.93% | 819,975 |
| Nov 24, 2025 | 11.53 | 11.68 | 11.35 | 11.38 | 11.34 | -1.04% | 1,174,647 |
| Nov 21, 2025 | 11.69 | 11.75 | 11.42 | 11.50 | 11.46 | -1.46% | 789,440 |
| Nov 20, 2025 | 11.71 | 12.10 | 11.60 | 11.67 | 11.63 | 0.60% | 3,892,672 |
| Nov 19, 2025 | 11.18 | 11.62 | 11.10 | 11.60 | 11.56 | 3.39% | 3,336,645 |
| Nov 18, 2025 | 10.60 | 11.25 | 10.60 | 11.22 | 11.18 | 4.66% | 2,770,466 |
| Nov 17, 2025 | 11.01 | 11.20 | 10.54 | 10.72 | 10.68 | -3.34% | 839,303 |
| Nov 14, 2025 | 9.81 | 11.29 | 9.45 | 11.09 | 11.05 | 16.37% | 2,065,737 |
| Nov 13, 2025 | 9.86 | 9.86 | 9.44 | 9.53 | 9.50 | -2.95% | 662,026 |
| Nov 12, 2025 | 9.87 | 9.90 | 9.71 | 9.82 | 9.79 | -1.01% | 743,753 |
| Nov 11, 2025 | 9.93 | 10.07 | 9.88 | 9.92 | 9.89 | -0.10% | 554,325 |
| Nov 10, 2025 | 9.57 | 9.94 | 9.55 | 9.93 | 9.90 | 4.31% | 643,209 |
| Nov 7, 2025 | 9.46 | 9.54 | 9.30 | 9.52 | 9.49 | 0.63% | 566,628 |
| Nov 6, 2025 | 9.44 | 9.59 | 9.36 | 9.46 | 9.43 | -0.42% | 387,051 |
| Nov 5, 2025 | 9.35 | 9.62 | 9.33 | 9.50 | 9.47 | 1.82% | 702,625 |
| Nov 4, 2025 | 9.38 | 9.38 | 9.17 | 9.33 | 9.30 | -1.27% | 563,204 |
| Nov 3, 2025 | 9.77 | 9.77 | 9.44 | 9.45 | 9.42 | -1.66% | 683,765 |
| Oct 31, 2025 | 9.60 | 9.64 | 9.45 | 9.61 | 9.58 | 0.95% | 528,698 |
| Oct 30, 2025 | 9.57 | 9.67 | 9.50 | 9.52 | 9.49 | -0.94% | 473,365 |
| Oct 29, 2025 | 9.56 | 9.63 | 9.50 | 9.61 | 9.58 | 1.48% | 544,930 |
| Oct 28, 2025 | 9.45 | 9.59 | 9.42 | 9.47 | 9.44 | -0.32% | 318,097 |
| Oct 27, 2025 | 9.62 | 9.62 | 9.39 | 9.50 | 9.47 | -0.52% | 414,709 |
| Oct 24, 2025 | 9.57 | 9.72 | 9.53 | 9.55 | 9.52 | 0.10% | 660,622 |
| Oct 23, 2025 | 9.31 | 9.56 | 9.18 | 9.54 | 9.51 | 3.81% | 593,697 |
| Oct 22, 2025 | 8.80 | 9.23 | 8.79 | 9.19 | 9.16 | 5.03% | 788,950 |
| Oct 21, 2025 | 8.78 | 8.83 | 8.65 | 8.75 | 8.72 | -0.68% | 280,176 |
| Oct 20, 2025 | 8.65 | 8.85 | 8.65 | 8.81 | 8.78 | 1.97% | 362,662 |