Skip to main content
logo
CES Energy Solutions Corp. (TSX:CEU)
Canada flag Canada · Delayed Price · Currency is CAD
18.59
-0.51 (-2.67%)
Aug 19, 2026, 11:40 AM EST

CES Energy Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 202619.2019.2218.3718.49--3.19%113,488
Aug 18, 202619.3019.4319.0619.1019.10-1.04%355,121
Aug 17, 202619.1719.4319.0819.3019.301.05%347,814
Aug 14, 202619.1019.3219.0019.1019.100.26%266,505
Aug 13, 202619.0519.2418.9319.0519.05-0.26%337,306
Aug 12, 202619.2519.6419.0819.1019.10-0.73%501,355
Aug 11, 202618.9319.4518.9319.2419.242.45%1,339,873
Aug 10, 202618.3818.8118.0518.7818.782.45%1,133,166
Aug 7, 202618.0018.8516.7018.3318.3311.50%2,009,757
Aug 6, 202616.5116.6416.2916.4416.440.67%357,237
Aug 5, 202616.6416.6416.2016.3316.33-1.80%393,887
Aug 4, 202615.9116.7415.8216.6316.631.77%554,053
Jul 31, 202616.3816.6016.2416.3416.340.62%466,412
Jul 30, 202616.2416.7216.0816.2416.24-0.06%302,964
Jul 29, 202617.3417.4916.1716.2516.25-4.97%731,731
Jul 28, 202617.2817.2816.7917.1017.10-1.44%676,660
Jul 27, 202617.1517.3716.9917.3517.350.41%404,586
Jul 24, 202617.2817.5417.1717.2817.28-0.40%479,576
Jul 23, 202617.2417.4316.9817.3517.351.28%507,366
Jul 22, 202617.2717.5917.1117.1317.13-0.75%438,402
Jul 21, 202616.6917.2916.6917.2617.264.04%552,315
Jul 20, 202616.3116.9416.3116.5916.591.10%806,023
Jul 17, 202616.4916.5816.0216.4116.411.11%847,035
Jul 16, 202616.2616.4116.0016.2316.230.50%468,948
Jul 15, 202616.3116.4015.9816.1516.15-0.92%449,517
Jul 14, 202616.7216.8616.1516.3016.30-2.10%333,138
Jul 13, 202616.6116.7216.5116.6516.651.83%344,186
Jul 10, 202616.1916.4616.0916.3516.350.86%586,907
Jul 9, 202616.4916.6016.1516.2116.21-2.47%471,359
Jul 8, 202616.3216.6916.3216.6216.622.97%402,071
Jul 7, 202616.1716.2915.8516.1416.140.69%779,484
Jul 6, 202616.4216.7015.9916.0316.03-3.08%635,336
Jul 3, 202616.4216.6416.4216.5416.541.04%116,104
Jul 2, 202616.2716.4916.1616.3716.37-1.21%576,747
Jun 30, 202616.7316.9416.2916.5716.57-0.21%523,660
Jun 29, 202616.6116.9016.6016.6616.610.06%778,070
Jun 26, 202616.1916.7016.0616.6516.602.02%656,568
Jun 25, 202616.0016.5716.0016.3216.270.55%433,469
Jun 24, 202616.5916.9715.9716.2316.182.27%680,141
Jun 23, 202615.3115.9515.2215.8715.823.05%616,224
Jun 22, 202615.2015.4914.9915.4015.35-0.06%446,047
Jun 19, 202615.1015.4915.1015.4115.361.12%378,281
Jun 18, 202615.2615.3914.9315.2415.19-0.52%527,958
Jun 17, 202615.7615.8015.3215.3215.27-2.98%470,233
Jun 16, 202616.1316.1915.6115.7915.74-3.54%442,979
Jun 15, 202616.5016.5015.8816.3716.32-2.62%263,709
Jun 12, 202616.6017.0016.5316.8116.750.48%278,701
Jun 11, 202616.8117.1116.5416.7316.67-0.59%569,514
Jun 10, 202617.2017.5516.8116.8316.77-2.43%371,404
Jun 9, 202617.4917.5216.7517.2517.19-1.37%322,690