CES Energy Solutions Corp. CEU
TSX · Canada · Process Industries
CAD 18.23+0.33 (+1.84%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 18.23 | +1.84% | CAD 17.80 | CAD 18.52 | CAD 17.80 | 631.80K |
| 2026-09-30 | CAD 17.90 | -0.56% | CAD 18.10 | CAD 18.30 | CAD 17.87 | 379.40K |
| 2026-09-29 | CAD 18.00 | -0.17% | CAD 17.79 | CAD 18.16 | CAD 17.57 | 447.30K |
| 2026-09-28 | CAD 18.03 | -1.37% | CAD 18.45 | CAD 18.64 | CAD 18.00 | 437.40K |
| 2026-09-25 | CAD 18.28 | -1.03% | CAD 18.33 | CAD 18.53 | CAD 18.20 | 368.30K |
| 2026-09-24 | CAD 18.47 | -0.43% | CAD 18.64 | CAD 18.85 | CAD 18.43 | 534.40K |
| 2026-09-23 | CAD 18.55 | +0.76% | CAD 18.53 | CAD 18.73 | CAD 18.42 | 763.60K |
| 2026-09-22 | CAD 18.41 | -2.28% | CAD 18.60 | CAD 18.82 | CAD 18.25 | 396.10K |
| 2026-09-21 | CAD 18.84 | -0.74% | CAD 18.94 | CAD 18.98 | CAD 18.53 | 755.90K |
| 2026-09-18 | CAD 18.98 | -0.32% | CAD 19.07 | CAD 19.08 | CAD 18.80 | 891.40K |
| 2026-09-17 | CAD 19.04 | -1.24% | CAD 19.14 | CAD 19.63 | CAD 18.98 | 296.50K |
| 2026-09-16 | CAD 19.28 | -1.33% | CAD 19.35 | CAD 19.99 | CAD 19.18 | 721.00K |
| 2026-09-15 | CAD 19.54 | +2.46% | CAD 19.22 | CAD 19.59 | CAD 19.09 | 277.90K |
| 2026-09-14 | CAD 19.07 | -5.08% | CAD 20.25 | CAD 20.38 | CAD 19.02 | 1.22M |
| 2026-09-11 | CAD 20.09 | +4.09% | CAD 19.22 | CAD 20.15 | CAD 19.04 | 613.40K |
| 2026-09-10 | CAD 19.30 | +1.31% | CAD 19.13 | CAD 19.49 | CAD 18.91 | 511.10K |
| 2026-09-09 | CAD 19.05 | -0.88% | CAD 19.35 | CAD 19.86 | CAD 18.98 | 467.40K |
| 2026-09-08 | CAD 19.22 | +1.00% | CAD 19.03 | CAD 19.33 | CAD 18.98 | 887.10K |
| 2026-09-04 | CAD 19.03 | +0.37% | CAD 18.97 | CAD 19.12 | CAD 18.68 | 362.70K |
| 2026-09-03 | CAD 18.96 | +0.32% | CAD 18.76 | CAD 19.17 | CAD 18.68 | 425.10K |
| 2026-09-02 | CAD 18.90 | -0.42% | CAD 18.92 | CAD 19.24 | CAD 18.61 | 287.00K |
| 2026-09-01 | CAD 18.98 | +2.21% | CAD 18.80 | CAD 19.02 | CAD 18.41 | 292.20K |
| 2026-08-31 | CAD 18.57 | +1.59% | CAD 18.37 | CAD 18.68 | CAD 18.31 | 406.40K |
| 2026-08-28 | CAD 18.28 | -0.54% | CAD 18.40 | CAD 18.50 | CAD 18.00 | 270.00K |
| 2026-08-27 | CAD 18.38 | 0.00% | CAD 18.40 | CAD 18.49 | CAD 18.06 | 473.90K |
| 2026-08-26 | CAD 18.38 | +0.16% | CAD 18.08 | CAD 18.60 | CAD 17.94 | 377.30K |
| 2026-08-25 | CAD 18.35 | -1.77% | CAD 18.57 | CAD 18.93 | CAD 18.35 | 265.10K |
| 2026-08-24 | CAD 18.68 | -2.45% | CAD 19.01 | CAD 19.23 | CAD 18.58 | 666.30K |
| 2026-08-21 | CAD 19.15 | +0.74% | CAD 18.97 | CAD 19.46 | CAD 18.95 | 852.90K |
| 2026-08-20 | CAD 19.01 | +2.54% | CAD 18.67 | CAD 19.13 | CAD 18.65 | 632.40K |
| 2026-08-19 | CAD 18.54 | -2.93% | CAD 19.20 | CAD 19.22 | CAD 18.34 | 671.30K |
| 2026-08-18 | CAD 19.10 | -1.04% | CAD 19.30 | CAD 19.43 | CAD 19.06 | 355.10K |
| 2026-08-17 | CAD 19.30 | +1.05% | CAD 19.17 | CAD 19.43 | CAD 19.08 | 347.80K |
| 2026-08-14 | CAD 19.10 | +0.26% | CAD 19.10 | CAD 19.32 | CAD 19.00 | 266.50K |
| 2026-08-13 | CAD 19.05 | -0.26% | CAD 19.05 | CAD 19.24 | CAD 18.93 | 337.30K |
| 2026-08-12 | CAD 19.10 | -0.73% | CAD 19.25 | CAD 19.64 | CAD 19.08 | 501.40K |
| 2026-08-11 | CAD 19.24 | +2.45% | CAD 18.93 | CAD 19.45 | CAD 18.93 | 1.34M |
| 2026-08-10 | CAD 18.78 | +2.45% | CAD 18.38 | CAD 18.81 | CAD 18.05 | 1.13M |
| 2026-08-07 | CAD 18.33 | +11.50% | CAD 18.00 | CAD 18.85 | CAD 16.70 | 2.01M |
| 2026-08-06 | CAD 16.44 | +0.67% | CAD 16.51 | CAD 16.64 | CAD 16.29 | 357.20K |
| 2026-08-05 | CAD 16.33 | -1.80% | CAD 16.64 | CAD 16.64 | CAD 16.20 | 393.90K |
| 2026-08-04 | CAD 16.63 | +1.77% | CAD 15.91 | CAD 16.74 | CAD 15.82 | 554.10K |
| 2026-07-31 | CAD 16.34 | +0.62% | CAD 16.38 | CAD 16.60 | CAD 16.24 | 466.40K |
| 2026-07-30 | CAD 16.24 | -0.06% | CAD 16.24 | CAD 16.72 | CAD 16.08 | 303.00K |
| 2026-07-29 | CAD 16.25 | -4.97% | CAD 17.34 | CAD 17.49 | CAD 16.17 | 731.70K |
| 2026-07-28 | CAD 17.10 | -1.44% | CAD 17.28 | CAD 17.28 | CAD 16.79 | 676.70K |
| 2026-07-27 | CAD 17.35 | +0.41% | CAD 17.15 | CAD 17.37 | CAD 16.99 | 448.60K |
| 2026-07-24 | CAD 17.28 | -0.40% | CAD 17.28 | CAD 17.54 | CAD 17.17 | 479.60K |
| 2026-07-23 | CAD 17.35 | +1.28% | CAD 17.24 | CAD 17.43 | CAD 16.98 | 507.40K |
| 2026-07-22 | CAD 17.13 | -0.75% | CAD 17.27 | CAD 17.59 | CAD 17.11 | 438.40K |
| 2026-07-21 | CAD 17.26 | +4.04% | CAD 16.69 | CAD 17.29 | CAD 16.69 | 552.30K |
| 2026-07-20 | CAD 16.59 | +1.10% | CAD 16.31 | CAD 16.94 | CAD 16.31 | 806.00K |
| 2026-07-17 | CAD 16.41 | +1.11% | CAD 16.49 | CAD 16.58 | CAD 16.02 | 847.00K |
| 2026-07-16 | CAD 16.23 | +0.50% | CAD 16.26 | CAD 16.41 | CAD 16.00 | 468.90K |
| 2026-07-15 | CAD 16.15 | -0.92% | CAD 16.31 | CAD 16.40 | CAD 15.98 | 449.50K |
| 2026-07-14 | CAD 16.30 | -2.10% | CAD 16.72 | CAD 16.86 | CAD 16.15 | 333.10K |
| 2026-07-13 | CAD 16.65 | +1.83% | CAD 16.61 | CAD 16.72 | CAD 16.51 | 344.20K |
| 2026-07-10 | CAD 16.35 | +0.86% | CAD 16.19 | CAD 16.46 | CAD 16.09 | 586.90K |
| 2026-07-09 | CAD 16.21 | -2.47% | CAD 16.49 | CAD 16.60 | CAD 16.15 | 471.40K |
| 2026-07-08 | CAD 16.62 | +2.97% | CAD 16.32 | CAD 16.69 | CAD 16.32 | 402.00K |
| 2026-07-07 | CAD 16.14 | +0.69% | CAD 16.17 | CAD 16.29 | CAD 15.85 | 779.50K |
| 2026-07-06 | CAD 16.03 | -3.08% | CAD 16.42 | CAD 16.70 | CAD 15.99 | 635.30K |
| 2026-07-03 | CAD 16.54 | +1.04% | CAD 16.42 | CAD 16.64 | CAD 16.42 | 116.10K |
| 2026-07-02 | CAD 16.37 | -1.21% | CAD 16.27 | CAD 16.49 | CAD 16.16 | 576.70K |
| 2026-06-30 | CAD 16.57 | -0.54% | CAD 16.73 | CAD 16.94 | CAD 16.29 | 523.70K |
| 2026-06-29 | CAD 16.66 | +0.06% | CAD 16.61 | CAD 16.90 | CAD 16.60 | 778.10K |
| 2026-06-26 | CAD 16.65 | +2.02% | CAD 16.19 | CAD 16.70 | CAD 16.06 | 656.60K |
| 2026-06-25 | CAD 16.32 | +0.55% | CAD 16.00 | CAD 16.57 | CAD 16.00 | 433.50K |
| 2026-06-24 | CAD 16.23 | +2.27% | CAD 16.59 | CAD 16.97 | CAD 15.97 | 680.10K |
| 2026-06-23 | CAD 15.87 | +3.05% | CAD 15.31 | CAD 15.95 | CAD 15.22 | 616.20K |
| 2026-06-22 | CAD 15.40 | -0.06% | CAD 15.20 | CAD 15.49 | CAD 14.99 | 446.00K |
| 2026-06-19 | CAD 15.41 | +1.12% | CAD 15.10 | CAD 15.49 | CAD 15.10 | 378.30K |
| 2026-06-18 | CAD 15.24 | -0.52% | CAD 15.26 | CAD 15.39 | CAD 14.93 | 528.00K |
| 2026-06-17 | CAD 15.32 | -2.98% | CAD 15.76 | CAD 15.80 | CAD 15.32 | 470.20K |
| 2026-06-16 | CAD 15.79 | -3.54% | CAD 16.13 | CAD 16.19 | CAD 15.61 | 443.00K |
| 2026-06-15 | CAD 16.37 | -2.62% | CAD 16.50 | CAD 16.50 | CAD 15.88 | 263.70K |
| 2026-06-12 | CAD 16.81 | +0.48% | CAD 16.60 | CAD 17.00 | CAD 16.53 | 278.70K |
| 2026-06-11 | CAD 16.73 | -0.59% | CAD 16.81 | CAD 17.11 | CAD 16.54 | 569.50K |
| 2026-06-10 | CAD 16.83 | -2.43% | CAD 17.20 | CAD 17.55 | CAD 16.81 | 371.40K |
| 2026-06-09 | CAD 17.25 | -1.37% | CAD 17.49 | CAD 17.52 | CAD 16.75 | 322.70K |
| 2026-06-08 | CAD 17.49 | +1.45% | CAD 17.46 | CAD 17.73 | CAD 17.27 | 583.80K |
| 2026-06-05 | CAD 17.24 | -5.53% | CAD 18.14 | CAD 18.29 | CAD 17.16 | 591.80K |
| 2026-06-04 | CAD 18.25 | +2.41% | CAD 17.72 | CAD 18.35 | CAD 17.62 | 320.20K |
| 2026-06-03 | CAD 17.82 | +0.85% | CAD 17.67 | CAD 18.25 | CAD 17.62 | 701.50K |
| 2026-06-02 | CAD 17.67 | +0.97% | CAD 17.60 | CAD 17.88 | CAD 17.60 | 276.70K |
| 2026-06-01 | CAD 17.50 | +1.04% | CAD 17.49 | CAD 17.78 | CAD 17.32 | 481.90K |
| 2026-05-29 | CAD 17.32 | +0.93% | CAD 17.15 | CAD 17.32 | CAD 17.06 | 464.30K |
| 2026-05-28 | CAD 17.16 | -2.22% | CAD 17.56 | CAD 17.90 | CAD 16.94 | 794.60K |
| 2026-05-27 | CAD 17.55 | -3.62% | CAD 17.99 | CAD 18.25 | CAD 17.48 | 494.70K |
| 2026-05-26 | CAD 18.21 | +2.36% | CAD 17.79 | CAD 18.37 | CAD 17.79 | 249.40K |