CES Energy Solutions Corp. (TSX:CEU)
Canada · Delayed Price · Currency is CAD 9.46
-0.04 (-0.42%)
Nov 6, 2025, 4:00 PM EST
CES Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 9.44 | 9.59 | 9.36 | 9.46 | 9.46 | -0.42% | 387,051 |
| Nov 5, 2025 | 9.35 | 9.62 | 9.33 | 9.50 | 9.50 | 1.82% | 702,672 |
| Nov 4, 2025 | 9.38 | 9.38 | 9.17 | 9.33 | 9.33 | -1.27% | 563,204 |
| Nov 3, 2025 | 9.77 | 9.77 | 9.44 | 9.45 | 9.45 | -1.66% | 683,800 |
| Oct 31, 2025 | 9.60 | 9.64 | 9.45 | 9.61 | 9.61 | 0.95% | 528,700 |
| Oct 30, 2025 | 9.57 | 9.67 | 9.50 | 9.52 | 9.52 | -0.94% | 473,400 |
| Oct 29, 2025 | 9.56 | 9.63 | 9.49 | 9.61 | 9.61 | 1.48% | 544,930 |
| Oct 28, 2025 | 9.45 | 9.59 | 9.42 | 9.47 | 9.47 | -0.32% | 318,100 |
| Oct 27, 2025 | 9.62 | 9.62 | 9.39 | 9.50 | 9.50 | -0.52% | 414,709 |
| Oct 24, 2025 | 9.57 | 9.72 | 9.53 | 9.55 | 9.55 | 0.10% | 660,622 |
| Oct 23, 2025 | 9.31 | 9.56 | 9.18 | 9.54 | 9.54 | 3.81% | 593,762 |
| Oct 22, 2025 | 8.80 | 9.23 | 8.79 | 9.19 | 9.19 | 5.03% | 789,000 |
| Oct 21, 2025 | 8.78 | 8.83 | 8.65 | 8.75 | 8.75 | -0.68% | 280,200 |
| Oct 20, 2025 | 8.65 | 8.85 | 8.65 | 8.81 | 8.81 | 1.97% | 362,700 |
| Oct 17, 2025 | 8.72 | 8.83 | 8.63 | 8.64 | 8.64 | -1.71% | 359,848 |
| Oct 16, 2025 | 9.01 | 9.03 | 8.67 | 8.79 | 8.79 | -2.66% | 663,249 |
| Oct 15, 2025 | 9.05 | 9.21 | 9.03 | 9.03 | 9.03 | -0.44% | 415,131 |
| Oct 14, 2025 | 8.92 | 9.12 | 8.92 | 9.07 | 9.07 | 2.02% | 515,000 |
| Oct 10, 2025 | 9.35 | 9.57 | 8.86 | 8.89 | 8.89 | -4.92% | 1,082,600 |
| Oct 9, 2025 | 9.45 | 9.60 | 9.34 | 9.35 | 9.35 | -0.53% | 675,225 |
| Oct 8, 2025 | 9.48 | 9.48 | 9.30 | 9.40 | 9.40 | 0.21% | 705,029 |
| Oct 7, 2025 | 9.46 | 9.50 | 9.27 | 9.38 | 9.38 | -1.16% | 673,400 |
| Oct 6, 2025 | 9.47 | 9.55 | 9.40 | 9.49 | 9.49 | 0.11% | 288,400 |
| Oct 3, 2025 | 9.45 | 9.50 | 9.33 | 9.48 | 9.48 | 0.85% | 519,525 |
| Oct 2, 2025 | 9.49 | 9.57 | 9.31 | 9.40 | 9.40 | -0.95% | 375,121 |
| Oct 1, 2025 | 9.38 | 9.65 | 9.32 | 9.49 | 9.49 | 1.06% | 759,500 |
| Sep 30, 2025 | 9.26 | 9.41 | 9.18 | 9.39 | 9.39 | 0.97% | 690,139 |
| Sep 29, 2025 | 9.01 | 9.31 | 8.99 | 9.30 | 9.30 | 2.76% | 548,542 |
| Sep 26, 2025 | 9.10 | 9.22 | 9.03 | 9.05 | 9.01 | -0.22% | 838,500 |
| Sep 25, 2025 | 8.92 | 9.11 | 8.84 | 9.07 | 9.03 | 1.00% | 538,200 |
| Sep 24, 2025 | 8.99 | 9.11 | 8.90 | 8.98 | 8.94 | 0.56% | 990,300 |
| Sep 23, 2025 | 8.81 | 9.05 | 8.80 | 8.93 | 8.89 | 1.48% | 727,900 |
| Sep 22, 2025 | 8.67 | 8.81 | 8.62 | 8.80 | 8.76 | 1.50% | 885,000 |
| Sep 19, 2025 | 8.83 | 8.83 | 8.61 | 8.67 | 8.63 | -1.37% | 1,252,032 |
| Sep 18, 2025 | 8.72 | 8.86 | 8.72 | 8.79 | 8.75 | 1.03% | 555,826 |
| Sep 17, 2025 | 8.61 | 8.83 | 8.61 | 8.70 | 8.66 | 0.81% | 322,700 |
| Sep 16, 2025 | 8.73 | 8.80 | 8.62 | 8.63 | 8.59 | -0.80% | 601,343 |
| Sep 15, 2025 | 8.61 | 8.72 | 8.55 | 8.70 | 8.66 | 1.16% | 337,400 |
| Sep 12, 2025 | 8.57 | 8.64 | 8.53 | 8.60 | 8.56 | 0.70% | 310,539 |
| Sep 11, 2025 | 8.46 | 8.58 | 8.46 | 8.54 | 8.50 | -0.35% | 409,821 |
| Sep 10, 2025 | 8.39 | 8.58 | 8.39 | 8.57 | 8.53 | 2.02% | 350,015 |
| Sep 9, 2025 | 8.31 | 8.44 | 8.31 | 8.40 | 8.36 | 1.08% | 401,830 |
| Sep 8, 2025 | 8.21 | 8.34 | 8.20 | 8.31 | 8.27 | 0.48% | 320,544 |
| Sep 5, 2025 | 8.37 | 8.44 | 8.19 | 8.27 | 8.23 | -1.43% | 710,333 |
| Sep 4, 2025 | 8.35 | 8.49 | 8.31 | 8.39 | 8.35 | 0.24% | 321,812 |
| Sep 3, 2025 | 8.39 | 8.47 | 8.30 | 8.37 | 8.33 | -0.95% | 628,619 |
| Sep 2, 2025 | 8.24 | 8.46 | 8.20 | 8.45 | 8.41 | 1.93% | 479,837 |
| Aug 29, 2025 | 8.29 | 8.36 | 8.24 | 8.29 | 8.25 | 0.61% | 509,300 |
| Aug 28, 2025 | 8.33 | 8.33 | 8.20 | 8.24 | 8.20 | -0.24% | 545,808 |
| Aug 27, 2025 | 8.20 | 8.32 | 8.18 | 8.26 | 8.22 | 0.73% | 436,700 |