CES Energy Solutions Corp. (TSX:CEU)
Canada
· Delayed Price · Currency is CAD 19.01
+0.03 (0.16%)
Apr 28, 2026, 4:00 PM EST
CES Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.20 | 19.39 | 18.86 | 19.01 | 19.01 | 0.16% | 422,451 |
| Apr 27, 2026 | 19.07 | 19.47 | 18.83 | 18.98 | 18.98 | -0.42% | 676,264 |
| Apr 24, 2026 | 18.61 | 19.22 | 18.45 | 19.06 | 19.06 | 2.09% | 703,331 |
| Apr 23, 2026 | 18.44 | 18.88 | 18.44 | 18.67 | 18.67 | 1.85% | 542,590 |
| Apr 22, 2026 | 17.88 | 18.35 | 17.88 | 18.33 | 18.33 | 4.03% | 454,023 |
| Apr 21, 2026 | 17.58 | 17.74 | 17.31 | 17.62 | 17.62 | 0.28% | 294,260 |
| Apr 20, 2026 | 17.25 | 17.62 | 17.20 | 17.57 | 17.57 | 2.33% | 375,080 |
| Apr 17, 2026 | 17.64 | 17.66 | 16.90 | 17.17 | 17.17 | -5.14% | 562,881 |
| Apr 16, 2026 | 17.91 | 18.38 | 17.91 | 18.10 | 18.10 | 0.61% | 419,063 |
| Apr 15, 2026 | 17.75 | 18.08 | 17.54 | 17.99 | 17.99 | 1.81% | 482,131 |
| Apr 14, 2026 | 18.17 | 18.17 | 17.45 | 17.67 | 17.67 | -3.39% | 500,104 |
| Apr 13, 2026 | 18.14 | 18.52 | 18.01 | 18.29 | 18.29 | 2.01% | 353,205 |
| Apr 10, 2026 | 17.68 | 17.97 | 17.65 | 17.93 | 17.93 | 1.01% | 619,936 |
| Apr 9, 2026 | 17.84 | 18.20 | 17.53 | 17.75 | 17.75 | -0.22% | 875,887 |
| Apr 8, 2026 | 17.28 | 17.90 | 16.60 | 17.79 | 17.79 | 0.57% | 1,467,312 |
| Apr 7, 2026 | 17.70 | 18.17 | 17.44 | 17.69 | 17.69 | 0.28% | 1,395,747 |
| Apr 6, 2026 | 17.58 | 17.82 | 17.24 | 17.64 | 17.64 | -0.17% | 1,642,894 |
| Apr 2, 2026 | 17.99 | 18.42 | 17.65 | 17.67 | 17.67 | 1.03% | 663,836 |
| Apr 1, 2026 | 18.25 | 18.36 | 17.40 | 17.49 | 17.49 | -5.00% | 895,111 |
| Mar 31, 2026 | 18.76 | 19.12 | 18.08 | 18.41 | 18.41 | -1.02% | 744,981 |
| Mar 30, 2026 | 19.39 | 19.58 | 18.57 | 18.60 | 18.55 | -3.02% | 1,625,927 |
| Mar 27, 2026 | 18.45 | 19.27 | 18.45 | 19.18 | 19.12 | 3.84% | 983,613 |
| Mar 26, 2026 | 18.26 | 18.84 | 18.14 | 18.47 | 18.42 | 0.71% | 1,073,948 |
| Mar 25, 2026 | 18.25 | 18.50 | 18.20 | 18.34 | 18.29 | -0.22% | 845,193 |
| Mar 24, 2026 | 18.25 | 18.68 | 18.25 | 18.38 | 18.33 | -0.05% | 1,043,881 |
| Mar 23, 2026 | 18.52 | 18.79 | 18.15 | 18.39 | 18.34 | -1.18% | 1,028,538 |
| Mar 20, 2026 | 18.31 | 18.70 | 18.25 | 18.61 | 18.55 | 2.20% | 12,439,406 |
| Mar 19, 2026 | 18.25 | 18.51 | 18.10 | 18.21 | 18.16 | -0.76% | 912,040 |
| Mar 18, 2026 | 18.36 | 18.71 | 18.24 | 18.35 | 18.30 | -0.33% | 969,669 |
| Mar 17, 2026 | 18.35 | 18.70 | 18.23 | 18.41 | 18.36 | 0.82% | 949,945 |
| Mar 16, 2026 | 18.43 | 18.50 | 18.10 | 18.26 | 18.21 | -0.05% | 1,291,939 |
| Mar 13, 2026 | 18.34 | 18.48 | 17.91 | 18.27 | 18.22 | -0.27% | 1,349,819 |
| Mar 12, 2026 | 18.52 | 18.82 | 18.16 | 18.32 | 18.27 | 0.44% | 1,642,199 |
| Mar 11, 2026 | 18.36 | 18.99 | 18.16 | 18.24 | 18.19 | 2.41% | 2,206,215 |
| Mar 10, 2026 | 16.97 | 18.13 | 16.76 | 17.81 | 17.76 | 4.21% | 999,261 |
| Mar 9, 2026 | 16.75 | 17.16 | 16.56 | 17.09 | 17.04 | 0.77% | 1,272,197 |
| Mar 6, 2026 | 16.81 | 17.13 | 16.72 | 16.96 | 16.91 | 0.18% | 655,700 |
| Mar 5, 2026 | 16.93 | 17.24 | 16.73 | 16.93 | 16.88 | -0.94% | 760,874 |
| Mar 4, 2026 | 16.52 | 17.23 | 16.52 | 17.09 | 17.04 | 3.01% | 718,910 |
| Mar 3, 2026 | 16.96 | 17.00 | 16.27 | 16.59 | 16.54 | -1.83% | 885,320 |
| Mar 2, 2026 | 17.00 | 17.25 | 16.69 | 16.90 | 16.85 | 0.42% | 747,485 |
| Feb 27, 2026 | 16.76 | 17.09 | 16.72 | 16.83 | 16.78 | 0.06% | 1,279,275 |
| Feb 26, 2026 | 16.16 | 16.95 | 15.91 | 16.82 | 16.77 | 3.13% | 699,630 |
| Feb 25, 2026 | 16.54 | 16.73 | 16.20 | 16.31 | 16.26 | -0.79% | 577,902 |
| Feb 24, 2026 | 16.28 | 16.51 | 16.17 | 16.44 | 16.39 | 1.04% | 453,466 |
| Feb 23, 2026 | 16.15 | 16.43 | 16.15 | 16.27 | 16.22 | 0.81% | 621,388 |
| Feb 20, 2026 | 16.54 | 16.68 | 15.91 | 16.14 | 16.09 | -3.30% | 557,941 |
| Feb 19, 2026 | 16.71 | 16.97 | 16.47 | 16.69 | 16.64 | 0.48% | 894,955 |
| Feb 18, 2026 | 16.50 | 16.72 | 16.40 | 16.61 | 16.56 | 1.47% | 854,474 |
| Feb 17, 2026 | 16.47 | 16.57 | 15.94 | 16.37 | 16.32 | -0.49% | 1,209,898 |
| Feb 13, 2026 | 15.45 | 16.48 | 15.45 | 16.45 | 16.40 | 5.92% | 836,432 |
| Feb 12, 2026 | 15.64 | 16.06 | 15.27 | 15.53 | 15.48 | -0.19% | 806,357 |
| Feb 11, 2026 | 15.46 | 15.63 | 15.14 | 15.56 | 15.51 | 1.77% | 618,851 |
| Feb 10, 2026 | 15.32 | 15.47 | 14.95 | 15.29 | 15.24 | 0.92% | 395,120 |
| Feb 9, 2026 | 15.30 | 15.47 | 15.09 | 15.15 | 15.11 | -0.53% | 881,092 |
| Feb 6, 2026 | 14.63 | 15.33 | 14.63 | 15.23 | 15.18 | 4.17% | 570,045 |
| Feb 5, 2026 | 14.82 | 15.07 | 14.59 | 14.62 | 14.58 | -1.42% | 615,362 |
| Feb 4, 2026 | 14.96 | 15.13 | 14.46 | 14.83 | 14.79 | -0.87% | 647,758 |
| Feb 3, 2026 | 14.72 | 14.99 | 14.58 | 14.96 | 14.92 | 2.12% | 854,801 |
| Feb 2, 2026 | 13.93 | 14.83 | 13.93 | 14.65 | 14.61 | 3.17% | 763,901 |
| Jan 30, 2026 | 14.07 | 14.37 | 14.04 | 14.20 | 14.16 | -0.35% | 1,227,268 |
| Jan 29, 2026 | 14.00 | 14.26 | 13.75 | 14.25 | 14.21 | 3.26% | 1,099,725 |
| Jan 28, 2026 | 14.24 | 14.27 | 13.59 | 13.80 | 13.76 | -1.92% | 524,934 |
| Jan 27, 2026 | 13.98 | 14.07 | 13.78 | 14.07 | 14.03 | 0.57% | 513,967 |
| Jan 26, 2026 | 14.21 | 14.21 | 13.65 | 13.99 | 13.95 | -1.41% | 628,498 |
| Jan 23, 2026 | 14.54 | 14.59 | 14.14 | 14.19 | 14.15 | -0.77% | 520,392 |
| Jan 22, 2026 | 14.52 | 14.59 | 14.28 | 14.30 | 14.26 | -1.58% | 579,992 |
| Jan 21, 2026 | 13.99 | 14.65 | 13.91 | 14.53 | 14.49 | 4.46% | 711,410 |
| Jan 20, 2026 | 13.87 | 14.15 | 13.79 | 13.91 | 13.87 | 1.02% | 802,562 |
| Jan 19, 2026 | 13.49 | 13.78 | 13.49 | 13.77 | 13.73 | 1.55% | 164,012 |
| Jan 16, 2026 | 13.65 | 13.67 | 13.49 | 13.56 | 13.52 | 0.15% | 684,747 |
| Jan 15, 2026 | 13.34 | 13.76 | 13.26 | 13.54 | 13.50 | 0.82% | 691,390 |
| Jan 14, 2026 | 13.00 | 13.54 | 12.95 | 13.43 | 13.39 | 3.47% | 960,275 |
| Jan 13, 2026 | 12.62 | 13.00 | 12.57 | 12.98 | 12.94 | 3.43% | 2,633,388 |
| Jan 12, 2026 | 12.18 | 12.62 | 12.10 | 12.55 | 12.51 | 3.04% | 991,635 |
| Jan 9, 2026 | 12.03 | 12.25 | 11.91 | 12.18 | 12.14 | 2.01% | 986,148 |
| Jan 8, 2026 | 11.66 | 12.02 | 11.55 | 11.94 | 11.90 | 2.49% | 832,591 |
| Jan 7, 2026 | 11.86 | 11.90 | 11.50 | 11.65 | 11.62 | -1.69% | 866,916 |
| Jan 6, 2026 | 12.02 | 12.10 | 11.78 | 11.85 | 11.81 | -1.09% | 616,424 |
| Jan 5, 2026 | 12.47 | 12.56 | 11.92 | 11.98 | 11.94 | -3.00% | 921,987 |
| Jan 2, 2026 | 12.26 | 12.47 | 12.22 | 12.35 | 12.31 | 0.65% | 609,188 |
| Dec 31, 2025 | 12.41 | 12.41 | 12.23 | 12.27 | 12.23 | -1.13% | 245,031 |
| Dec 30, 2025 | 12.28 | 12.47 | 12.28 | 12.41 | 12.33 | 0.73% | 407,400 |
| Dec 29, 2025 | 12.15 | 12.43 | 12.14 | 12.32 | 12.24 | 1.07% | 678,784 |
| Dec 24, 2025 | 12.25 | 12.25 | 12.15 | 12.19 | 12.11 | -0.49% | 165,032 |
| Dec 23, 2025 | 12.19 | 12.25 | 12.14 | 12.25 | 12.17 | 0.66% | 555,961 |
| Dec 22, 2025 | 12.36 | 12.50 | 12.13 | 12.17 | 12.09 | -0.65% | 1,058,835 |
| Dec 19, 2025 | 12.25 | 12.25 | 12.16 | 12.25 | 12.17 | 0.25% | 782,326 |
| Dec 18, 2025 | 12.35 | 12.44 | 12.20 | 12.22 | 12.14 | -0.89% | 509,248 |
| Dec 17, 2025 | 12.19 | 12.35 | 12.10 | 12.33 | 12.25 | 1.73% | 690,585 |
| Dec 16, 2025 | 12.60 | 12.60 | 12.08 | 12.12 | 12.04 | -4.72% | 1,499,826 |
| Dec 15, 2025 | 12.78 | 12.87 | 12.58 | 12.72 | 12.64 | -0.24% | 761,190 |
| Dec 12, 2025 | 13.01 | 13.06 | 12.64 | 12.75 | 12.67 | -1.92% | 397,149 |
| Dec 11, 2025 | 12.80 | 13.07 | 12.79 | 13.00 | 12.92 | 0.08% | 417,720 |
| Dec 10, 2025 | 12.98 | 13.10 | 12.90 | 12.99 | 12.91 | 0.15% | 1,535,990 |
| Dec 9, 2025 | 12.91 | 13.19 | 12.91 | 12.97 | 12.89 | 0.39% | 579,672 |
| Dec 8, 2025 | 12.91 | 13.24 | 12.91 | 12.92 | 12.84 | -0.23% | 1,928,032 |
| Dec 5, 2025 | 12.72 | 13.02 | 12.68 | 12.95 | 12.87 | 2.13% | 605,424 |
| Dec 4, 2025 | 12.63 | 12.86 | 12.42 | 12.68 | 12.60 | 1.04% | 599,297 |
| Dec 3, 2025 | 12.50 | 12.80 | 12.39 | 12.55 | 12.47 | 0.40% | 637,234 |