Skip to main content
logo
CES Energy Solutions Corp. (TSX:CEU)
Canada flag Canada · Delayed Price · Currency is CAD
16.21
-0.41 (-2.47%)
Jul 9, 2026, 4:00 PM EST

CES Energy Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202616.4916.6016.1516.21--2.47%469,981
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
Jun 8, 202617.4617.7317.2717.4917.431.45%583,826
Jun 5, 202618.1418.2917.1617.2417.18-5.53%591,820
Jun 4, 202617.7218.3517.6218.2518.192.41%320,160
Jun 3, 202617.6718.2517.6217.8217.760.85%701,515
Jun 2, 202617.6017.8817.6017.6717.610.97%276,661
Jun 1, 202617.4917.7817.3217.5017.441.04%481,926
May 29, 202617.1517.3217.0617.3217.260.93%464,255
May 28, 202617.5617.9016.9417.1617.10-2.22%794,637
May 27, 202617.9918.2517.4817.5517.49-3.62%494,694
May 26, 202617.7918.3717.7918.2118.152.36%249,424
May 25, 202618.3818.4617.7717.7917.73-4.87%201,558
May 22, 202618.8919.0118.6518.7018.64-1.48%415,342
May 21, 202619.0019.3118.8518.9818.920.48%467,717
May 20, 202618.8819.1518.6318.8918.83-0.21%546,942
May 19, 202618.6019.0918.5018.9318.872.88%785,479
May 15, 202617.7818.5417.6218.4018.343.02%729,107
May 14, 202617.6618.0017.6617.8617.800.90%543,292
May 13, 202617.7317.9017.4817.7017.640.23%355,109
May 12, 202617.9418.0217.3517.6617.60-0.84%839,608
May 11, 202617.9518.0817.6917.8117.750.11%609,582
May 8, 202619.3219.3317.7517.7917.73-1.17%709,977
May 7, 202618.3818.5617.8918.0017.94-2.96%1,326,024
May 6, 202618.7319.1218.1318.5518.49-2.93%963,499
May 5, 202618.9319.2618.7719.1119.051.00%361,640
May 4, 202619.3419.3918.7818.9218.86-1.66%639,607
May 1, 202619.3019.3618.9019.2419.18-0.52%412,111
Apr 30, 202619.0019.3918.8719.3419.280.73%511,296
Apr 29, 202619.2219.2718.9719.2019.141.00%1,547,220