CES Energy Solutions Corp. (TSX:CEU)
Canada
· Delayed Price · Currency is CAD 12.95
+0.27 (2.13%)
At close: Dec 5, 2025
CES Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.72 | 13.02 | 12.68 | 12.95 | 12.95 | 2.13% | 605,424 |
| Dec 4, 2025 | 12.63 | 12.86 | 12.42 | 12.68 | 12.68 | 1.04% | 599,297 |
| Dec 3, 2025 | 12.50 | 12.80 | 12.39 | 12.55 | 12.55 | 0.40% | 637,234 |
| Dec 2, 2025 | 12.33 | 12.59 | 12.33 | 12.50 | 12.50 | 1.46% | 530,998 |
| Dec 1, 2025 | 12.25 | 12.55 | 12.25 | 12.32 | 12.32 | 0.24% | 580,045 |
| Nov 28, 2025 | 12.00 | 12.38 | 11.99 | 12.29 | 12.29 | 2.59% | 508,259 |
| Nov 27, 2025 | 11.80 | 12.02 | 11.80 | 11.98 | 11.98 | 1.27% | 185,819 |
| Nov 26, 2025 | 11.59 | 11.89 | 11.59 | 11.83 | 11.83 | 1.98% | 422,091 |
| Nov 25, 2025 | 11.36 | 11.66 | 11.25 | 11.60 | 11.60 | 1.93% | 819,975 |
| Nov 24, 2025 | 11.53 | 11.68 | 11.35 | 11.38 | 11.38 | -1.04% | 1,174,647 |
| Nov 21, 2025 | 11.69 | 11.75 | 11.42 | 11.50 | 11.50 | -1.46% | 789,440 |
| Nov 20, 2025 | 11.71 | 12.10 | 11.60 | 11.67 | 11.67 | 0.60% | 3,892,672 |
| Nov 19, 2025 | 11.18 | 11.62 | 11.10 | 11.60 | 11.60 | 3.39% | 3,336,645 |
| Nov 18, 2025 | 10.60 | 11.25 | 10.60 | 11.22 | 11.22 | 4.66% | 2,770,466 |
| Nov 17, 2025 | 11.01 | 11.20 | 10.54 | 10.72 | 10.72 | -3.34% | 839,303 |
| Nov 14, 2025 | 9.81 | 11.29 | 9.45 | 11.09 | 11.09 | 16.37% | 2,065,737 |
| Nov 13, 2025 | 9.86 | 9.86 | 9.44 | 9.53 | 9.53 | -2.95% | 662,026 |
| Nov 12, 2025 | 9.87 | 9.90 | 9.71 | 9.82 | 9.82 | -1.01% | 743,753 |
| Nov 11, 2025 | 9.93 | 10.07 | 9.88 | 9.92 | 9.92 | -0.10% | 554,325 |
| Nov 10, 2025 | 9.57 | 9.94 | 9.55 | 9.93 | 9.93 | 4.31% | 643,209 |
| Nov 7, 2025 | 9.46 | 9.54 | 9.30 | 9.52 | 9.52 | 0.63% | 566,628 |
| Nov 6, 2025 | 9.44 | 9.59 | 9.36 | 9.46 | 9.46 | -0.42% | 387,051 |
| Nov 5, 2025 | 9.35 | 9.62 | 9.33 | 9.50 | 9.50 | 1.82% | 702,625 |
| Nov 4, 2025 | 9.38 | 9.38 | 9.17 | 9.33 | 9.33 | -1.27% | 563,204 |
| Nov 3, 2025 | 9.77 | 9.77 | 9.44 | 9.45 | 9.45 | -1.66% | 683,765 |
| Oct 31, 2025 | 9.60 | 9.64 | 9.45 | 9.61 | 9.61 | 0.95% | 528,698 |
| Oct 30, 2025 | 9.57 | 9.67 | 9.50 | 9.52 | 9.52 | -0.94% | 473,365 |
| Oct 29, 2025 | 9.56 | 9.63 | 9.50 | 9.61 | 9.61 | 1.48% | 544,930 |
| Oct 28, 2025 | 9.45 | 9.59 | 9.42 | 9.47 | 9.47 | -0.32% | 318,097 |
| Oct 27, 2025 | 9.62 | 9.62 | 9.39 | 9.50 | 9.50 | -0.52% | 414,709 |
| Oct 24, 2025 | 9.57 | 9.72 | 9.53 | 9.55 | 9.55 | 0.10% | 660,622 |
| Oct 23, 2025 | 9.31 | 9.56 | 9.18 | 9.54 | 9.54 | 3.81% | 593,697 |
| Oct 22, 2025 | 8.80 | 9.23 | 8.79 | 9.19 | 9.19 | 5.03% | 788,950 |
| Oct 21, 2025 | 8.78 | 8.83 | 8.65 | 8.75 | 8.75 | -0.68% | 280,176 |
| Oct 20, 2025 | 8.65 | 8.85 | 8.65 | 8.81 | 8.81 | 1.97% | 362,662 |
| Oct 17, 2025 | 8.72 | 8.83 | 8.63 | 8.64 | 8.64 | -1.71% | 359,848 |
| Oct 16, 2025 | 9.01 | 9.03 | 8.67 | 8.79 | 8.79 | -2.66% | 663,249 |
| Oct 15, 2025 | 9.05 | 9.21 | 9.03 | 9.03 | 9.03 | -0.44% | 415,131 |
| Oct 14, 2025 | 8.92 | 9.12 | 8.92 | 9.07 | 9.07 | 2.02% | 514,978 |
| Oct 10, 2025 | 9.35 | 9.57 | 8.86 | 8.89 | 8.89 | -4.92% | 1,082,592 |
| Oct 9, 2025 | 9.45 | 9.60 | 9.34 | 9.35 | 9.35 | -0.53% | 675,225 |
| Oct 8, 2025 | 9.48 | 9.48 | 9.30 | 9.40 | 9.40 | 0.21% | 705,029 |
| Oct 7, 2025 | 9.46 | 9.50 | 9.27 | 9.38 | 9.38 | -1.16% | 673,373 |
| Oct 6, 2025 | 9.47 | 9.55 | 9.40 | 9.49 | 9.49 | 0.11% | 288,384 |
| Oct 3, 2025 | 9.45 | 9.50 | 9.33 | 9.48 | 9.48 | 0.85% | 519,525 |
| Oct 2, 2025 | 9.49 | 9.57 | 9.31 | 9.40 | 9.40 | -0.95% | 375,121 |
| Oct 1, 2025 | 9.38 | 9.66 | 9.32 | 9.49 | 9.49 | 1.06% | 759,458 |
| Sep 30, 2025 | 9.26 | 9.41 | 9.18 | 9.39 | 9.39 | 0.97% | 690,139 |
| Sep 29, 2025 | 9.01 | 9.31 | 8.99 | 9.30 | 9.30 | 2.76% | 548,542 |
| Sep 26, 2025 | 9.10 | 9.22 | 9.03 | 9.05 | 9.01 | -0.22% | 838,499 |
| Sep 25, 2025 | 8.92 | 9.11 | 8.84 | 9.07 | 9.03 | 1.00% | 538,192 |
| Sep 24, 2025 | 8.99 | 9.11 | 8.90 | 8.98 | 8.94 | 0.56% | 990,251 |
| Sep 23, 2025 | 8.81 | 9.05 | 8.80 | 8.93 | 8.89 | 1.48% | 727,877 |
| Sep 22, 2025 | 8.67 | 8.81 | 8.62 | 8.80 | 8.76 | 1.50% | 884,954 |
| Sep 19, 2025 | 8.83 | 8.83 | 8.61 | 8.67 | 8.63 | -1.37% | 1,252,032 |
| Sep 18, 2025 | 8.72 | 8.86 | 8.72 | 8.79 | 8.75 | 1.03% | 555,826 |
| Sep 17, 2025 | 8.61 | 8.83 | 8.61 | 8.70 | 8.66 | 0.81% | 322,670 |
| Sep 16, 2025 | 8.73 | 8.80 | 8.62 | 8.63 | 8.59 | -0.80% | 601,343 |
| Sep 15, 2025 | 8.61 | 8.72 | 8.55 | 8.70 | 8.66 | 1.16% | 337,398 |
| Sep 12, 2025 | 8.57 | 8.64 | 8.53 | 8.60 | 8.56 | 0.70% | 310,539 |
| Sep 11, 2025 | 8.46 | 8.58 | 8.46 | 8.54 | 8.50 | -0.35% | 409,821 |
| Sep 10, 2025 | 8.39 | 8.58 | 8.39 | 8.57 | 8.53 | 2.02% | 349,915 |
| Sep 9, 2025 | 8.31 | 8.44 | 8.31 | 8.40 | 8.36 | 1.08% | 401,830 |
| Sep 8, 2025 | 8.21 | 8.34 | 8.20 | 8.31 | 8.27 | 0.48% | 320,544 |
| Sep 5, 2025 | 8.37 | 8.44 | 8.19 | 8.27 | 8.23 | -1.43% | 710,333 |
| Sep 4, 2025 | 8.35 | 8.49 | 8.31 | 8.39 | 8.35 | 0.24% | 321,812 |
| Sep 3, 2025 | 8.39 | 8.47 | 8.30 | 8.37 | 8.33 | -0.95% | 628,619 |
| Sep 2, 2025 | 8.24 | 8.46 | 8.20 | 8.45 | 8.41 | 1.93% | 479,837 |
| Aug 29, 2025 | 8.29 | 8.36 | 8.24 | 8.29 | 8.25 | 0.61% | 509,250 |
| Aug 28, 2025 | 8.33 | 8.33 | 8.20 | 8.24 | 8.20 | -0.24% | 545,808 |
| Aug 27, 2025 | 8.20 | 8.32 | 8.18 | 8.26 | 8.22 | 0.73% | 436,666 |
| Aug 26, 2025 | 8.22 | 8.32 | 8.14 | 8.20 | 8.16 | - | 581,036 |
| Aug 25, 2025 | 8.33 | 8.35 | 8.09 | 8.20 | 8.16 | -2.03% | 923,705 |
| Aug 22, 2025 | 8.10 | 8.37 | 8.10 | 8.37 | 8.33 | 3.85% | 1,005,983 |
| Aug 21, 2025 | 7.87 | 8.08 | 7.86 | 8.06 | 8.02 | 2.54% | 446,164 |
| Aug 20, 2025 | 7.81 | 7.93 | 7.80 | 7.86 | 7.82 | 0.38% | 488,536 |
| Aug 19, 2025 | 8.07 | 8.10 | 7.77 | 7.83 | 7.79 | -2.97% | 648,752 |
| Aug 18, 2025 | 7.78 | 8.09 | 7.72 | 8.07 | 8.03 | 4.26% | 626,291 |
| Aug 15, 2025 | 7.82 | 7.86 | 7.74 | 7.74 | 7.70 | -1.02% | 610,427 |
| Aug 14, 2025 | 7.76 | 7.84 | 7.70 | 7.82 | 7.78 | - | 569,961 |
| Aug 13, 2025 | 7.88 | 7.92 | 7.66 | 7.82 | 7.78 | -1.01% | 473,323 |
| Aug 12, 2025 | 7.45 | 7.93 | 7.45 | 7.90 | 7.86 | 6.04% | 949,028 |
| Aug 11, 2025 | 7.38 | 7.49 | 7.33 | 7.45 | 7.42 | 2.19% | 425,870 |
| Aug 8, 2025 | 7.38 | 7.43 | 7.16 | 7.29 | 7.26 | - | 704,049 |
| Aug 7, 2025 | 7.34 | 7.40 | 7.26 | 7.29 | 7.26 | 0.41% | 335,501 |
| Aug 6, 2025 | 7.30 | 7.40 | 7.21 | 7.26 | 7.23 | 0.14% | 520,049 |
| Aug 5, 2025 | 7.25 | 7.32 | 7.14 | 7.25 | 7.22 | 0.55% | 637,726 |
| Aug 1, 2025 | 7.22 | 7.25 | 7.04 | 7.21 | 7.18 | -0.55% | 540,023 |
| Jul 31, 2025 | 7.43 | 7.48 | 7.25 | 7.25 | 7.22 | -2.95% | 587,259 |
| Jul 30, 2025 | 7.48 | 7.54 | 7.38 | 7.47 | 7.43 | -0.80% | 604,107 |
| Jul 29, 2025 | 7.56 | 7.62 | 7.40 | 7.53 | 7.49 | -0.40% | 334,152 |
| Jul 28, 2025 | 7.37 | 7.57 | 7.33 | 7.56 | 7.52 | 3.28% | 360,250 |
| Jul 25, 2025 | 7.55 | 7.55 | 7.30 | 7.32 | 7.29 | -2.66% | 310,392 |
| Jul 24, 2025 | 7.55 | 7.61 | 7.45 | 7.52 | 7.48 | 0.40% | 373,113 |
| Jul 23, 2025 | 7.45 | 7.57 | 7.43 | 7.49 | 7.45 | 0.94% | 269,744 |
| Jul 22, 2025 | 7.40 | 7.48 | 7.31 | 7.42 | 7.39 | - | 629,192 |
| Jul 21, 2025 | 7.55 | 7.66 | 7.42 | 7.42 | 7.39 | -0.93% | 720,705 |
| Jul 18, 2025 | 7.51 | 7.53 | 7.44 | 7.49 | 7.45 | 0.94% | 417,119 |
| Jul 17, 2025 | 7.38 | 7.46 | 7.35 | 7.42 | 7.39 | 0.54% | 406,881 |
| Jul 16, 2025 | 7.29 | 7.42 | 7.27 | 7.38 | 7.35 | 0.96% | 732,190 |