CES Energy Solutions Corp. (TSX:CEU)
Canada · Delayed Price · Currency is CAD 7.21
-0.04 (-0.55%)
Aug 1, 2025, 4:00 PM EDT
CES Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.22 | 7.25 | 7.04 | 7.21 | 7.21 | -0.55% | 540,023 |
| Jul 31, 2025 | 7.43 | 7.48 | 7.25 | 7.25 | 7.25 | -2.95% | 587,300 |
| Jul 30, 2025 | 7.48 | 7.54 | 7.38 | 7.47 | 7.47 | -0.80% | 604,107 |
| Jul 29, 2025 | 7.56 | 7.62 | 7.40 | 7.53 | 7.53 | -0.40% | 334,200 |
| Jul 28, 2025 | 7.37 | 7.57 | 7.33 | 7.56 | 7.56 | 3.28% | 360,300 |
| Jul 25, 2025 | 7.55 | 7.55 | 7.30 | 7.32 | 7.32 | -2.66% | 310,400 |
| Jul 24, 2025 | 7.55 | 7.61 | 7.45 | 7.52 | 7.52 | 0.40% | 373,113 |
| Jul 23, 2025 | 7.45 | 7.57 | 7.43 | 7.49 | 7.49 | 0.94% | 269,744 |
| Jul 22, 2025 | 7.40 | 7.48 | 7.31 | 7.42 | 7.42 | - | 629,200 |
| Jul 21, 2025 | 7.55 | 7.66 | 7.42 | 7.42 | 7.42 | -0.93% | 720,705 |
| Jul 18, 2025 | 7.51 | 7.53 | 7.44 | 7.49 | 7.49 | 0.94% | 417,119 |
| Jul 17, 2025 | 7.38 | 7.46 | 7.35 | 7.42 | 7.42 | 0.54% | 406,900 |
| Jul 16, 2025 | 7.29 | 7.42 | 7.27 | 7.38 | 7.38 | 0.96% | 732,200 |
| Jul 15, 2025 | 7.32 | 7.39 | 7.25 | 7.31 | 7.31 | - | 815,130 |
| Jul 14, 2025 | 7.35 | 7.39 | 7.23 | 7.31 | 7.31 | -0.54% | 671,942 |
| Jul 11, 2025 | 7.19 | 7.37 | 7.19 | 7.35 | 7.35 | 1.80% | 574,200 |
| Jul 10, 2025 | 7.15 | 7.28 | 7.14 | 7.22 | 7.22 | 0.84% | 679,803 |
| Jul 9, 2025 | 7.08 | 7.19 | 7.02 | 7.16 | 7.16 | 1.27% | 590,100 |
| Jul 8, 2025 | 6.85 | 7.13 | 6.81 | 7.07 | 7.07 | 3.51% | 804,107 |
| Jul 7, 2025 | 7.01 | 7.06 | 6.83 | 6.83 | 6.83 | -1.87% | 407,838 |
| Jul 4, 2025 | 7.05 | 7.09 | 6.96 | 6.96 | 6.96 | -1.28% | 261,229 |
| Jul 3, 2025 | 6.97 | 7.20 | 6.97 | 7.05 | 7.05 | 4.29% | 878,700 |
| Jul 2, 2025 | 6.66 | 6.88 | 6.66 | 6.76 | 6.76 | 1.96% | 656,300 |
| Jun 30, 2025 | 6.58 | 6.66 | 6.51 | 6.63 | 6.63 | -0.15% | 430,829 |
| Jun 27, 2025 | 6.64 | 6.75 | 6.56 | 6.64 | 6.60 | - | 505,606 |
| Jun 26, 2025 | 6.59 | 6.67 | 6.55 | 6.64 | 6.60 | 0.45% | 494,300 |
| Jun 25, 2025 | 6.56 | 6.66 | 6.55 | 6.61 | 6.57 | 1.07% | 469,800 |
| Jun 24, 2025 | 6.50 | 6.66 | 6.49 | 6.54 | 6.50 | -0.91% | 420,734 |
| Jun 23, 2025 | 6.85 | 6.95 | 6.55 | 6.60 | 6.56 | -3.08% | 688,225 |
| Jun 20, 2025 | 6.82 | 6.85 | 6.71 | 6.81 | 6.77 | -0.29% | 508,001 |
| Jun 19, 2025 | 6.80 | 6.89 | 6.80 | 6.83 | 6.79 | 0.15% | 88,024 |
| Jun 18, 2025 | 6.98 | 7.03 | 6.80 | 6.82 | 6.78 | -1.73% | 375,400 |
| Jun 17, 2025 | 6.97 | 7.04 | 6.90 | 6.94 | 6.90 | -0.14% | 340,500 |
| Jun 16, 2025 | 6.92 | 6.96 | 6.79 | 6.95 | 6.91 | 0.43% | 587,308 |
| Jun 13, 2025 | 6.94 | 6.99 | 6.79 | 6.92 | 6.88 | 1.91% | 404,334 |
| Jun 12, 2025 | 6.84 | 6.85 | 6.76 | 6.79 | 6.75 | -1.45% | 438,200 |
| Jun 11, 2025 | 6.81 | 6.90 | 6.76 | 6.89 | 6.85 | 1.77% | 392,303 |
| Jun 10, 2025 | 6.67 | 6.88 | 6.67 | 6.77 | 6.73 | 1.50% | 696,841 |
| Jun 9, 2025 | 6.53 | 6.77 | 6.50 | 6.67 | 6.63 | 2.14% | 457,318 |
| Jun 6, 2025 | 6.49 | 6.68 | 6.49 | 6.53 | 6.49 | 1.08% | 266,016 |
| Jun 5, 2025 | 6.56 | 6.56 | 6.44 | 6.46 | 6.42 | -0.92% | 542,642 |
| Jun 4, 2025 | 6.55 | 6.73 | 6.47 | 6.52 | 6.48 | -1.66% | 1,042,147 |
| Jun 3, 2025 | 6.31 | 6.68 | 6.25 | 6.63 | 6.59 | 5.41% | 882,300 |
| Jun 2, 2025 | 6.31 | 6.37 | 6.22 | 6.29 | 6.25 | 0.64% | 738,500 |
| May 30, 2025 | 6.25 | 6.28 | 6.16 | 6.25 | 6.21 | - | 788,111 |
| May 29, 2025 | 6.26 | 6.29 | 6.20 | 6.25 | 6.21 | 0.48% | 561,600 |
| May 28, 2025 | 6.29 | 6.31 | 6.15 | 6.22 | 6.18 | -0.48% | 831,011 |
| May 27, 2025 | 6.24 | 6.27 | 6.18 | 6.25 | 6.21 | 0.16% | 575,000 |
| May 26, 2025 | 6.16 | 6.25 | 6.15 | 6.24 | 6.20 | 1.79% | 408,400 |
| May 23, 2025 | 6.04 | 6.17 | 5.97 | 6.13 | 6.09 | 0.99% | 610,704 |