CES Energy Solutions Corp. (TSX:CEU)
Canada
· Delayed Price · Currency is CAD 16.76
-0.17 (-1.00%)
Mar 6, 2026, 9:45 AM EST
CES Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 16.93 | 17.24 | 16.73 | 16.93 | 16.93 | -0.94% | 760,874 |
| Mar 4, 2026 | 16.52 | 17.23 | 16.52 | 17.09 | 17.09 | 3.01% | 703,490 |
| Mar 3, 2026 | 16.96 | 17.00 | 16.27 | 16.59 | 16.59 | -1.83% | 885,320 |
| Mar 2, 2026 | 17.00 | 17.25 | 16.69 | 16.90 | 16.90 | 0.42% | 747,485 |
| Feb 27, 2026 | 16.76 | 17.09 | 16.72 | 16.83 | 16.83 | 0.06% | 1,279,275 |
| Feb 26, 2026 | 16.16 | 16.95 | 15.91 | 16.82 | 16.82 | 3.13% | 699,630 |
| Feb 25, 2026 | 16.54 | 16.73 | 16.20 | 16.31 | 16.31 | -0.79% | 577,902 |
| Feb 24, 2026 | 16.28 | 16.51 | 16.17 | 16.44 | 16.44 | 1.04% | 453,466 |
| Feb 23, 2026 | 16.15 | 16.43 | 16.15 | 16.27 | 16.27 | 0.81% | 621,388 |
| Feb 20, 2026 | 16.54 | 16.68 | 15.91 | 16.14 | 16.14 | -3.30% | 557,941 |
| Feb 19, 2026 | 16.71 | 16.97 | 16.47 | 16.69 | 16.69 | 0.48% | 894,955 |
| Feb 18, 2026 | 16.50 | 16.72 | 16.40 | 16.61 | 16.61 | 1.47% | 854,474 |
| Feb 17, 2026 | 16.47 | 16.57 | 15.94 | 16.37 | 16.37 | -0.49% | 1,209,898 |
| Feb 13, 2026 | 15.45 | 16.48 | 15.45 | 16.45 | 16.45 | 5.92% | 836,432 |
| Feb 12, 2026 | 15.64 | 16.06 | 15.27 | 15.53 | 15.53 | -0.19% | 806,357 |
| Feb 11, 2026 | 15.46 | 15.63 | 15.14 | 15.56 | 15.56 | 1.77% | 591,151 |
| Feb 10, 2026 | 15.32 | 15.47 | 14.95 | 15.29 | 15.29 | 0.92% | 395,120 |
| Feb 9, 2026 | 15.30 | 15.47 | 15.09 | 15.15 | 15.15 | -0.53% | 860,492 |
| Feb 6, 2026 | 14.63 | 15.33 | 14.63 | 15.23 | 15.23 | 4.17% | 562,245 |
| Feb 5, 2026 | 14.82 | 15.07 | 14.59 | 14.62 | 14.62 | -1.42% | 615,362 |
| Feb 4, 2026 | 14.96 | 15.13 | 14.46 | 14.83 | 14.83 | -0.87% | 609,158 |
| Feb 3, 2026 | 14.72 | 14.99 | 14.58 | 14.96 | 14.96 | 2.12% | 854,801 |
| Feb 2, 2026 | 13.93 | 14.83 | 13.93 | 14.65 | 14.65 | 3.17% | 763,901 |
| Jan 30, 2026 | 14.07 | 14.37 | 14.04 | 14.20 | 14.20 | -0.35% | 1,227,268 |
| Jan 29, 2026 | 14.00 | 14.26 | 13.75 | 14.25 | 14.25 | 3.26% | 1,099,725 |
| Jan 28, 2026 | 14.24 | 14.27 | 13.59 | 13.80 | 13.80 | -1.92% | 523,234 |
| Jan 27, 2026 | 13.98 | 14.07 | 13.78 | 14.07 | 14.07 | 0.57% | 513,967 |
| Jan 26, 2026 | 14.21 | 14.21 | 13.65 | 13.99 | 13.99 | -1.41% | 628,498 |
| Jan 23, 2026 | 14.54 | 14.59 | 14.14 | 14.19 | 14.19 | -0.77% | 517,992 |
| Jan 22, 2026 | 14.52 | 14.59 | 14.28 | 14.30 | 14.30 | -1.58% | 579,992 |
| Jan 21, 2026 | 13.99 | 14.65 | 13.91 | 14.53 | 14.53 | 4.46% | 711,210 |
| Jan 20, 2026 | 13.87 | 14.15 | 13.79 | 13.91 | 13.91 | 1.02% | 802,562 |
| Jan 19, 2026 | 13.49 | 13.78 | 13.49 | 13.77 | 13.77 | 1.55% | 164,012 |
| Jan 16, 2026 | 13.65 | 13.67 | 13.49 | 13.56 | 13.56 | 0.15% | 684,747 |
| Jan 15, 2026 | 13.34 | 13.76 | 13.26 | 13.54 | 13.54 | 0.82% | 691,390 |
| Jan 14, 2026 | 13.00 | 13.54 | 12.95 | 13.43 | 13.43 | 3.47% | 960,275 |
| Jan 13, 2026 | 12.62 | 13.00 | 12.57 | 12.98 | 12.98 | 3.43% | 2,633,388 |
| Jan 12, 2026 | 12.18 | 12.62 | 12.10 | 12.55 | 12.55 | 3.04% | 991,635 |
| Jan 9, 2026 | 12.03 | 12.25 | 11.91 | 12.18 | 12.18 | 2.01% | 986,148 |
| Jan 8, 2026 | 11.66 | 12.02 | 11.55 | 11.94 | 11.94 | 2.49% | 832,591 |
| Jan 7, 2026 | 11.86 | 11.90 | 11.50 | 11.65 | 11.65 | -1.69% | 866,916 |
| Jan 6, 2026 | 12.02 | 12.10 | 11.78 | 11.85 | 11.85 | -1.09% | 616,424 |
| Jan 5, 2026 | 12.47 | 12.56 | 11.92 | 11.98 | 11.98 | -3.00% | 921,987 |
| Jan 2, 2026 | 12.26 | 12.47 | 12.22 | 12.35 | 12.35 | 0.65% | 609,188 |
| Dec 31, 2025 | 12.41 | 12.41 | 12.23 | 12.27 | 12.27 | -1.13% | 245,031 |
| Dec 30, 2025 | 12.28 | 12.47 | 12.28 | 12.41 | 12.37 | 0.73% | 407,400 |
| Dec 29, 2025 | 12.15 | 12.43 | 12.14 | 12.32 | 12.28 | 1.07% | 678,784 |
| Dec 24, 2025 | 12.25 | 12.25 | 12.15 | 12.19 | 12.15 | -0.49% | 165,032 |
| Dec 23, 2025 | 12.19 | 12.25 | 12.14 | 12.25 | 12.21 | 0.66% | 555,961 |
| Dec 22, 2025 | 12.36 | 12.50 | 12.13 | 12.17 | 12.13 | -0.65% | 1,058,835 |
| Dec 19, 2025 | 12.25 | 12.25 | 12.16 | 12.25 | 12.21 | 0.25% | 782,326 |
| Dec 18, 2025 | 12.35 | 12.44 | 12.20 | 12.22 | 12.18 | -0.89% | 509,248 |
| Dec 17, 2025 | 12.19 | 12.35 | 12.10 | 12.33 | 12.29 | 1.73% | 690,585 |
| Dec 16, 2025 | 12.60 | 12.60 | 12.08 | 12.12 | 12.08 | -4.72% | 1,499,826 |
| Dec 15, 2025 | 12.78 | 12.87 | 12.58 | 12.72 | 12.68 | -0.24% | 761,190 |
| Dec 12, 2025 | 13.01 | 13.06 | 12.64 | 12.75 | 12.71 | -1.92% | 397,149 |
| Dec 11, 2025 | 12.80 | 13.07 | 12.79 | 13.00 | 12.96 | 0.08% | 417,720 |
| Dec 10, 2025 | 12.98 | 13.10 | 12.90 | 12.99 | 12.95 | 0.15% | 1,535,990 |
| Dec 9, 2025 | 12.91 | 13.19 | 12.91 | 12.97 | 12.93 | 0.39% | 579,672 |
| Dec 8, 2025 | 12.91 | 13.24 | 12.91 | 12.92 | 12.88 | -0.23% | 1,928,032 |
| Dec 5, 2025 | 12.72 | 13.02 | 12.68 | 12.95 | 12.91 | 2.13% | 605,424 |
| Dec 4, 2025 | 12.63 | 12.86 | 12.42 | 12.68 | 12.64 | 1.04% | 599,297 |
| Dec 3, 2025 | 12.50 | 12.80 | 12.39 | 12.55 | 12.51 | 0.40% | 637,234 |
| Dec 2, 2025 | 12.33 | 12.59 | 12.33 | 12.50 | 12.46 | 1.46% | 530,998 |
| Dec 1, 2025 | 12.25 | 12.55 | 12.25 | 12.32 | 12.28 | 0.24% | 580,045 |
| Nov 28, 2025 | 12.00 | 12.38 | 11.99 | 12.29 | 12.25 | 2.59% | 508,259 |
| Nov 27, 2025 | 11.80 | 12.02 | 11.80 | 11.98 | 11.94 | 1.27% | 185,819 |
| Nov 26, 2025 | 11.59 | 11.89 | 11.59 | 11.83 | 11.79 | 1.98% | 422,091 |
| Nov 25, 2025 | 11.36 | 11.66 | 11.25 | 11.60 | 11.56 | 1.93% | 819,975 |
| Nov 24, 2025 | 11.53 | 11.68 | 11.35 | 11.38 | 11.34 | -1.04% | 1,174,647 |
| Nov 21, 2025 | 11.69 | 11.75 | 11.42 | 11.50 | 11.46 | -1.46% | 789,440 |
| Nov 20, 2025 | 11.71 | 12.10 | 11.60 | 11.67 | 11.63 | 0.60% | 3,892,672 |
| Nov 19, 2025 | 11.18 | 11.62 | 11.10 | 11.60 | 11.56 | 3.39% | 3,336,645 |
| Nov 18, 2025 | 10.60 | 11.25 | 10.60 | 11.22 | 11.18 | 4.66% | 2,770,466 |
| Nov 17, 2025 | 11.01 | 11.20 | 10.54 | 10.72 | 10.68 | -3.34% | 839,303 |
| Nov 14, 2025 | 9.81 | 11.29 | 9.45 | 11.09 | 11.05 | 16.37% | 2,065,737 |
| Nov 13, 2025 | 9.86 | 9.86 | 9.44 | 9.53 | 9.50 | -2.95% | 662,026 |
| Nov 12, 2025 | 9.87 | 9.90 | 9.71 | 9.82 | 9.79 | -1.01% | 743,753 |
| Nov 11, 2025 | 9.93 | 10.07 | 9.88 | 9.92 | 9.89 | -0.10% | 554,325 |
| Nov 10, 2025 | 9.57 | 9.94 | 9.55 | 9.93 | 9.90 | 4.31% | 643,209 |
| Nov 7, 2025 | 9.46 | 9.54 | 9.30 | 9.52 | 9.49 | 0.63% | 566,628 |
| Nov 6, 2025 | 9.44 | 9.59 | 9.36 | 9.46 | 9.43 | -0.42% | 387,051 |
| Nov 5, 2025 | 9.35 | 9.62 | 9.33 | 9.50 | 9.47 | 1.82% | 702,625 |
| Nov 4, 2025 | 9.38 | 9.38 | 9.17 | 9.33 | 9.30 | -1.27% | 563,204 |
| Nov 3, 2025 | 9.77 | 9.77 | 9.44 | 9.45 | 9.42 | -1.66% | 683,765 |
| Oct 31, 2025 | 9.60 | 9.64 | 9.45 | 9.61 | 9.58 | 0.95% | 528,698 |
| Oct 30, 2025 | 9.57 | 9.67 | 9.50 | 9.52 | 9.49 | -0.94% | 473,365 |
| Oct 29, 2025 | 9.56 | 9.63 | 9.50 | 9.61 | 9.58 | 1.48% | 544,930 |
| Oct 28, 2025 | 9.45 | 9.59 | 9.42 | 9.47 | 9.44 | -0.32% | 318,097 |
| Oct 27, 2025 | 9.62 | 9.62 | 9.39 | 9.50 | 9.47 | -0.52% | 414,709 |
| Oct 24, 2025 | 9.57 | 9.72 | 9.53 | 9.55 | 9.52 | 0.10% | 660,622 |
| Oct 23, 2025 | 9.31 | 9.56 | 9.18 | 9.54 | 9.51 | 3.81% | 593,697 |
| Oct 22, 2025 | 8.80 | 9.23 | 8.79 | 9.19 | 9.16 | 5.03% | 788,950 |
| Oct 21, 2025 | 8.78 | 8.83 | 8.65 | 8.75 | 8.72 | -0.68% | 280,176 |
| Oct 20, 2025 | 8.65 | 8.85 | 8.65 | 8.81 | 8.78 | 1.97% | 362,662 |
| Oct 17, 2025 | 8.72 | 8.83 | 8.63 | 8.64 | 8.61 | -1.71% | 359,848 |
| Oct 16, 2025 | 9.01 | 9.03 | 8.67 | 8.79 | 8.76 | -2.66% | 663,249 |
| Oct 15, 2025 | 9.05 | 9.21 | 9.03 | 9.03 | 9.00 | -0.44% | 415,131 |
| Oct 14, 2025 | 8.92 | 9.12 | 8.92 | 9.07 | 9.04 | 2.02% | 514,978 |
| Oct 10, 2025 | 9.35 | 9.57 | 8.86 | 8.89 | 8.86 | -4.92% | 1,082,592 |