Skip to main content
logo
CES Energy Solutions Corp. (TSX:CEU)
Canada flag Canada · Delayed Price · Currency is CAD
16.25
-0.85 (-4.97%)
Jul 29, 2026, 4:00 PM EST

CES Energy Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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