CES Energy Solutions Corp. (TSX:CEU)
Canada · Delayed Price · Currency is CAD 8.20
-0.17 (-2.03%)
Aug 25, 2025, 4:00 PM EDT
CES Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 8.33 | 8.35 | 8.09 | 8.20 | 8.20 | -2.03% | 923,705 |
| Aug 22, 2025 | 8.10 | 8.37 | 8.10 | 8.37 | 8.37 | 3.85% | 1,006,000 |
| Aug 21, 2025 | 7.87 | 8.08 | 7.86 | 8.06 | 8.06 | 2.54% | 446,200 |
| Aug 20, 2025 | 7.81 | 7.93 | 7.80 | 7.86 | 7.86 | 0.38% | 488,536 |
| Aug 19, 2025 | 8.07 | 8.10 | 7.77 | 7.83 | 7.83 | -2.97% | 648,800 |
| Aug 18, 2025 | 7.78 | 8.09 | 7.72 | 8.07 | 8.07 | 4.26% | 626,300 |
| Aug 15, 2025 | 7.82 | 7.86 | 7.74 | 7.74 | 7.74 | -1.02% | 610,427 |
| Aug 14, 2025 | 7.76 | 7.84 | 7.70 | 7.82 | 7.82 | - | 570,000 |
| Aug 13, 2025 | 7.88 | 7.92 | 7.66 | 7.82 | 7.82 | -1.01% | 473,323 |
| Aug 12, 2025 | 7.45 | 7.93 | 7.45 | 7.90 | 7.90 | 6.04% | 949,028 |
| Aug 11, 2025 | 7.38 | 7.49 | 7.33 | 7.45 | 7.45 | 2.19% | 425,900 |
| Aug 8, 2025 | 7.38 | 7.43 | 7.16 | 7.29 | 7.29 | - | 704,049 |
| Aug 7, 2025 | 7.34 | 7.40 | 7.26 | 7.29 | 7.29 | 0.41% | 335,501 |
| Aug 6, 2025 | 7.30 | 7.40 | 7.21 | 7.26 | 7.26 | 0.14% | 520,049 |
| Aug 5, 2025 | 7.25 | 7.32 | 7.14 | 7.25 | 7.25 | 0.55% | 637,726 |
| 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 |