CES Energy Solutions Corp. (TSX:CEU)
Canada
· Delayed Price · Currency is CAD 6.00
-0.15 (-2.44%)
May 9, 2025, 4:00 PM EDT
CES Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 6.04 | 6.05 | 5.75 | 6.00 | 6.00 | -2.44% | 1,224,986 |
| May 8, 2025 | 6.09 | 6.22 | 6.00 | 6.15 | 6.15 | 1.99% | 717,300 |
| May 7, 2025 | 6.03 | 6.07 | 5.92 | 6.03 | 6.03 | 0.33% | 502,600 |
| May 6, 2025 | 6.22 | 6.29 | 6.00 | 6.01 | 6.01 | -3.38% | 566,700 |
| May 5, 2025 | 6.25 | 6.30 | 6.17 | 6.22 | 6.22 | -0.48% | 378,000 |
| May 2, 2025 | 6.14 | 6.32 | 6.08 | 6.25 | 6.25 | 2.80% | 473,900 |
| May 1, 2025 | 6.07 | 6.24 | 6.04 | 6.08 | 6.08 | - | 543,800 |
| Apr 30, 2025 | 6.06 | 6.11 | 5.91 | 6.08 | 6.08 | -1.62% | 585,000 |
| Apr 29, 2025 | 6.14 | 6.29 | 6.03 | 6.18 | 6.18 | 0.65% | 563,964 |
| Apr 28, 2025 | 6.24 | 6.24 | 6.07 | 6.14 | 6.14 | -0.81% | 490,009 |
| Apr 25, 2025 | 6.10 | 6.24 | 6.08 | 6.19 | 6.19 | 0.81% | 516,847 |
| Apr 24, 2025 | 6.15 | 6.26 | 6.12 | 6.14 | 6.14 | 0.82% | 390,500 |
| Apr 23, 2025 | 6.21 | 6.29 | 6.04 | 6.09 | 6.09 | -0.65% | 474,064 |
| Apr 22, 2025 | 6.09 | 6.29 | 6.06 | 6.13 | 6.13 | 1.83% | 255,332 |
| Apr 21, 2025 | 6.28 | 6.28 | 6.00 | 6.02 | 6.02 | -5.94% | 531,116 |
| Apr 17, 2025 | 6.30 | 6.43 | 6.28 | 6.40 | 6.40 | 2.40% | 583,115 |
| Apr 16, 2025 | 5.96 | 6.25 | 5.96 | 6.25 | 6.25 | 4.17% | 785,300 |
| Apr 15, 2025 | 6.05 | 6.07 | 5.96 | 6.00 | 6.00 | -0.17% | 526,500 |
| Apr 14, 2025 | 6.26 | 6.27 | 5.97 | 6.01 | 6.01 | -1.48% | 487,306 |
| Apr 11, 2025 | 5.94 | 6.18 | 5.83 | 6.10 | 6.10 | 3.39% | 720,414 |
| Apr 10, 2025 | 6.28 | 6.28 | 5.85 | 5.90 | 5.90 | -7.81% | 895,100 |
| Apr 9, 2025 | 5.71 | 6.55 | 5.59 | 6.40 | 6.40 | 10.54% | 784,000 |
| Apr 8, 2025 | 6.31 | 6.31 | 5.70 | 5.79 | 5.79 | -4.77% | 864,900 |
| Apr 7, 2025 | 5.80 | 6.24 | 5.69 | 6.08 | 6.08 | -0.82% | 1,456,512 |
| Apr 4, 2025 | 6.49 | 6.59 | 5.77 | 6.13 | 6.13 | -10.38% | 1,917,900 |
| Apr 3, 2025 | 7.27 | 7.35 | 6.80 | 6.84 | 6.84 | -10.00% | 987,500 |
| Apr 2, 2025 | 7.42 | 7.63 | 7.37 | 7.60 | 7.60 | 1.20% | 702,413 |
| Apr 1, 2025 | 7.41 | 7.59 | 7.36 | 7.51 | 7.51 | 1.49% | 660,000 |
| Mar 31, 2025 | 7.42 | 7.61 | 7.38 | 7.40 | 7.40 | -1.99% | 1,400,439 |
| Mar 28, 2025 | 7.43 | 7.58 | 7.42 | 7.55 | 7.51 | 0.80% | 948,300 |
| Mar 27, 2025 | 7.39 | 7.53 | 7.28 | 7.49 | 7.45 | 1.63% | 748,608 |
| Mar 26, 2025 | 7.50 | 7.54 | 7.36 | 7.37 | 7.33 | -0.54% | 595,800 |
| Mar 25, 2025 | 7.45 | 7.50 | 7.34 | 7.41 | 7.37 | -0.27% | 794,700 |
| Mar 24, 2025 | 7.42 | 7.51 | 7.38 | 7.43 | 7.39 | 0.81% | 752,238 |
| Mar 21, 2025 | 7.34 | 7.39 | 7.28 | 7.37 | 7.33 | -0.27% | 819,912 |
| Mar 20, 2025 | 7.33 | 7.48 | 7.29 | 7.39 | 7.35 | - | 523,415 |
| Mar 19, 2025 | 7.16 | 7.45 | 7.13 | 7.39 | 7.35 | 3.94% | 1,239,707 |
| Mar 18, 2025 | 7.26 | 7.26 | 7.08 | 7.11 | 7.07 | -1.25% | 1,295,023 |
| Mar 17, 2025 | 7.22 | 7.34 | 7.16 | 7.20 | 7.16 | -0.14% | 876,806 |
| Mar 14, 2025 | 7.38 | 7.39 | 7.16 | 7.21 | 7.17 | -0.28% | 830,800 |
| Mar 13, 2025 | 7.23 | 7.29 | 7.07 | 7.23 | 7.19 | -0.41% | 934,710 |
| Mar 12, 2025 | 6.95 | 7.30 | 6.92 | 7.26 | 7.22 | 5.68% | 1,054,018 |
| Mar 11, 2025 | 7.00 | 7.00 | 6.74 | 6.87 | 6.83 | -1.29% | 1,282,400 |
| Mar 10, 2025 | 7.00 | 7.02 | 6.73 | 6.96 | 6.92 | -0.71% | 1,346,824 |
| Mar 7, 2025 | 7.20 | 7.71 | 6.90 | 7.01 | 6.97 | -1.96% | 1,606,305 |
| Mar 6, 2025 | 7.33 | 7.37 | 7.08 | 7.15 | 7.11 | -3.64% | 427,300 |
| Mar 5, 2025 | 7.24 | 7.48 | 7.22 | 7.42 | 7.38 | 2.20% | 476,800 |
| Mar 4, 2025 | 7.45 | 7.55 | 7.09 | 7.26 | 7.22 | -3.97% | 1,000,014 |
| Mar 3, 2025 | 8.05 | 8.15 | 7.44 | 7.56 | 7.52 | -5.50% | 904,609 |
| Feb 28, 2025 | 8.10 | 8.10 | 7.88 | 8.00 | 7.95 | -1.11% | 635,800 |