CES Energy Solutions Corp. (TSX:CEU)
Canada flag Canada · Delayed Price · Currency is CAD
6.83
-0.13 (-1.87%)
Jul 7, 2025, 4:00 PM EDT

CES Energy Solutions Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMar 2, 2006Jul 7, 2025Max ▾200720082009201020112012201320142015201620172018201920202021202220232024202520082008201020102012201220142014201620162018201820202020202220222024202402.0004.0006.008.0010.006.83

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 20257.017.066.836.836.83-1.87%407,838
Jul 4, 20257.057.096.966.966.96-1.28%261,229
Jul 3, 20256.977.206.977.057.054.29%878,700
Jul 2, 20256.666.886.666.766.761.96%656,300
Jun 30, 20256.586.666.516.636.63-0.15%430,829
Jun 27, 20256.646.756.566.646.60-505,606
Jun 26, 20256.596.676.556.646.600.45%494,300
Jun 25, 20256.566.666.556.616.571.07%469,800
Jun 24, 20256.506.666.496.546.50-0.91%420,734
Jun 23, 20256.856.956.556.606.56-3.08%688,225
Jun 20, 20256.826.856.716.816.77-0.29%508,001
Jun 19, 20256.806.896.806.836.790.15%88,024
Jun 18, 20256.987.036.806.826.78-1.73%375,400
Jun 17, 20256.977.046.906.946.90-0.14%340,500
Jun 16, 20256.926.966.796.956.910.43%587,308
Jun 13, 20256.946.996.796.926.881.91%404,334
Jun 12, 20256.846.856.766.796.75-1.45%438,200
Jun 11, 20256.816.906.766.896.851.77%392,303
Jun 10, 20256.676.886.676.776.731.50%696,841
Jun 9, 20256.536.776.506.676.632.14%457,318
Jun 6, 20256.496.686.496.536.491.08%266,016
Jun 5, 20256.566.566.446.466.42-0.92%542,642
Jun 4, 20256.556.736.476.526.48-1.66%1,042,147
Jun 3, 20256.316.686.256.636.595.41%882,300
Jun 2, 20256.316.376.226.296.250.64%738,500
May 30, 20256.256.286.166.256.21-788,111
May 29, 20256.266.296.206.256.210.48%561,600
May 28, 20256.296.316.156.226.18-0.48%831,011
May 27, 20256.246.276.186.256.210.16%575,000
May 26, 20256.166.256.156.246.201.79%408,400
May 23, 20256.046.175.976.136.090.99%610,704
May 22, 20256.136.146.026.076.03-1.78%369,000
May 21, 20256.106.246.106.186.140.65%557,604
May 20, 20256.166.316.126.146.10-0.32%487,900
May 16, 20256.256.276.166.166.12-1.28%351,100
May 15, 20256.266.286.146.246.20-0.32%390,500
May 14, 20256.336.406.246.266.22-0.63%726,244
May 13, 20256.236.406.236.306.261.78%884,739
May 12, 20256.246.356.096.196.153.17%660,910
May 9, 20256.046.055.756.005.96-2.44%1,225,000
May 8, 20256.096.226.006.156.111.99%717,300
May 7, 20256.036.075.926.035.990.33%502,600
May 6, 20256.226.296.006.015.97-3.38%566,700
May 5, 20256.256.306.176.226.18-0.48%378,000
May 2, 20256.146.326.086.256.212.80%473,900
May 1, 20256.076.246.046.086.04-543,800
Apr 30, 20256.066.115.916.086.04-1.62%585,000
Apr 29, 20256.146.296.036.186.140.65%563,900
Apr 28, 20256.246.246.076.146.10-0.81%490,009
Apr 25, 20256.106.246.086.196.150.81%516,847