Toronto - Delayed Quote CAD

CES Energy Solutions Corp. (CEU.TO)

6.19
+0.19
+(3.17%)
At close: May 12 at 4:00:01 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 12, 20256.246.356.096.196.19660,900
May 9, 20256.046.055.756.006.001,225,000
May 8, 20256.096.226.006.156.15717,300
May 7, 20256.036.075.926.036.03502,600
May 6, 20256.226.296.006.016.01566,700
May 5, 20256.256.306.176.226.22378,000
May 2, 20256.146.326.086.256.25473,900
May 1, 20256.076.246.046.086.08543,800
Apr 30, 20256.066.115.916.086.08585,000
Apr 29, 20256.146.296.036.186.18563,900
Apr 28, 20256.246.246.076.146.14490,000
Apr 25, 20256.106.246.086.196.19516,800
Apr 24, 20256.156.266.126.146.14390,500
Apr 23, 20256.216.296.046.096.09473,900
Apr 22, 20256.096.296.066.136.13255,300
Apr 21, 20256.286.286.006.026.02531,100
Apr 17, 20256.306.436.286.406.40583,100
Apr 16, 20255.966.255.966.256.25785,300
Apr 15, 20256.056.075.966.006.00526,500
Apr 14, 20256.266.275.976.016.01487,300
Apr 11, 20255.946.185.836.106.10720,400
Apr 10, 20256.286.285.855.905.90895,100
Apr 9, 20255.716.555.596.406.40784,000
Apr 8, 20256.316.315.705.795.79864,900
Apr 7, 20255.806.245.696.086.081,456,500
Apr 4, 20256.496.595.776.136.131,917,900
Apr 3, 20257.277.356.806.846.84987,500
Apr 2, 20257.427.637.377.607.60702,400
Apr 1, 20257.417.597.367.517.51660,000
Mar 31, 2025 0.043 Dividend
Mar 31, 20257.427.617.387.407.401,400,400
Mar 28, 20257.437.587.427.557.51948,300
Mar 27, 20257.397.537.287.497.45748,600
Mar 26, 20257.507.547.367.377.33595,800
Mar 25, 20257.457.507.347.417.37794,700
Mar 24, 20257.427.517.387.437.39752,200
Mar 21, 20257.347.397.287.377.33819,900
Mar 20, 20257.337.487.297.397.35523,400
Mar 19, 20257.167.457.137.397.351,239,700
Mar 18, 20257.267.267.087.117.071,295,000
Mar 17, 20257.227.347.167.207.16876,800
Mar 14, 20257.387.397.167.217.17830,800
Mar 13, 20257.237.297.077.237.19934,700
Mar 12, 20256.957.306.927.267.221,054,000
Mar 11, 20257.007.006.746.876.831,282,400
Mar 10, 20257.007.026.736.966.921,346,800
Mar 7, 20257.207.716.907.016.971,606,300
Mar 6, 20257.337.377.087.157.11427,300
Mar 5, 20257.247.487.227.427.38476,800
Mar 4, 20257.457.557.097.267.221,000,000
Mar 3, 20258.058.157.447.567.52904,600
Feb 28, 20258.108.107.888.007.95635,800
Feb 27, 20257.978.197.898.098.04661,300
Feb 26, 20258.108.257.887.907.86764,700
Feb 25, 20258.488.488.098.128.07354,000
Feb 24, 20258.388.548.358.468.41397,900
Feb 21, 20258.728.728.378.398.34576,000
Feb 20, 20258.898.898.568.698.64457,400
Feb 19, 20258.898.998.838.858.80243,100
Feb 18, 20258.738.938.628.908.85329,400
Feb 14, 20258.908.978.698.708.65189,400
Feb 13, 20258.918.968.828.918.86290,100
Feb 12, 20258.809.068.798.928.87443,800
Feb 11, 20258.828.908.718.848.79307,500
Feb 10, 20258.748.918.648.848.79624,500
Feb 7, 20258.818.968.478.668.61443,300
Feb 6, 20258.999.088.798.868.81542,100
Feb 5, 20258.608.968.488.918.86731,700
Feb 4, 20258.548.668.458.578.52362,000
Feb 3, 20258.308.628.258.568.51626,200
Jan 31, 20258.868.868.618.618.561,083,900
Jan 30, 20258.798.908.738.888.83406,900
Jan 29, 20258.678.868.658.748.69303,000
Jan 28, 20258.819.008.638.798.74395,100
Jan 27, 20259.009.168.788.818.76520,300
Jan 24, 20259.219.309.079.109.05573,000
Jan 23, 20259.259.419.079.229.17737,600
Jan 22, 20258.939.288.939.259.20565,000
Jan 21, 20259.149.178.888.968.91526,100
Jan 20, 20259.169.349.109.239.18289,100
Jan 17, 20259.279.349.199.239.18627,500
Jan 16, 20259.559.619.239.259.20600,100
Jan 15, 20259.479.729.479.579.52419,600
Jan 14, 20259.589.749.589.709.64422,900
Jan 13, 20259.649.729.569.599.54573,800
Jan 10, 20259.819.889.619.679.61497,800
Jan 9, 20259.769.949.619.789.72304,600
Jan 8, 20259.669.759.579.729.66632,100
Jan 7, 20259.839.899.439.769.70584,200
Jan 6, 202510.2010.209.729.769.70669,000
Jan 3, 202510.0810.089.9310.009.94633,300
Jan 2, 20259.9510.149.8610.009.94813,400
Dec 31, 2024 0.03 Dividend
Dec 31, 20249.709.949.709.929.86510,000
Dec 30, 20249.699.869.669.719.62323,200
Dec 27, 20249.769.809.629.709.61758,600
Dec 24, 20249.749.829.629.749.65276,500
Dec 23, 20249.539.689.369.659.57824,200
Dec 20, 20249.439.649.399.529.441,020,500
Dec 19, 20249.369.529.339.509.42551,000
Dec 18, 20249.359.569.269.349.26694,600
Dec 17, 20249.369.389.099.369.28647,700
Dec 16, 20249.509.609.419.479.39394,700
Dec 13, 20249.659.659.329.509.42473,600
Dec 12, 20249.649.709.509.649.56441,300
Dec 11, 20249.549.729.499.639.551,195,600
Dec 10, 20249.469.689.409.499.41842,600
Dec 9, 20249.499.629.449.559.47497,300
Dec 6, 20249.799.799.379.449.36512,000
Dec 5, 20249.799.989.779.799.70417,100
Dec 4, 20249.879.999.719.789.69709,700
Dec 3, 20249.859.899.739.859.76588,000
Dec 2, 20249.669.809.469.799.70665,300
Nov 29, 20249.659.729.569.669.58366,000
Nov 28, 20249.509.679.509.629.54152,100
Nov 27, 20249.509.619.359.499.41459,700
Nov 26, 20249.459.529.389.469.38480,800
Nov 25, 20249.789.789.459.499.41708,200
Nov 22, 20249.729.789.579.779.68631,100
Nov 21, 20249.689.739.509.739.64718,400
Nov 20, 20249.039.549.009.539.452,659,200
Nov 19, 20248.879.098.769.008.92694,900
Nov 18, 20248.989.138.948.968.88363,300
Nov 15, 20249.089.178.959.018.93435,700
Nov 14, 20248.969.128.929.078.99537,800
Nov 13, 20249.059.098.878.988.90444,400
Nov 12, 20249.189.298.999.089.00695,900
Nov 11, 20249.149.238.989.199.11523,700
Nov 8, 20249.329.418.959.028.94899,800
Nov 7, 20248.559.438.469.349.261,658,800
Nov 6, 20248.158.588.148.498.421,406,700
Nov 5, 20248.118.398.028.178.10899,300
Nov 4, 20248.058.268.058.158.08644,400
Nov 1, 20248.008.267.958.057.98614,700
Oct 31, 20247.758.057.727.987.91949,100
Oct 30, 20247.457.847.417.767.69947,300
Oct 29, 20247.577.667.357.447.37520,000
Oct 28, 20247.627.707.437.597.52671,400
Oct 25, 20247.687.897.687.867.79591,600
Oct 24, 20247.307.807.307.747.67594,800
Oct 23, 20247.527.537.327.347.28442,700
Oct 22, 20247.657.827.527.567.49578,000
Oct 21, 20247.737.867.627.637.56462,700
Oct 18, 20247.747.857.617.687.61636,700
Oct 17, 20247.837.967.797.797.72272,100
Oct 16, 20247.787.877.697.817.74659,400
Oct 15, 20247.807.807.587.737.66802,500
Oct 11, 20247.938.027.907.997.92433,100
Oct 10, 20247.817.987.807.957.88890,800
Oct 9, 20247.767.837.717.797.72316,300
Oct 8, 20247.807.847.627.807.73596,600
Oct 7, 20247.888.047.867.907.83771,900
Oct 4, 20247.797.877.747.857.78467,400
Oct 3, 20247.637.887.637.797.72896,000
Oct 2, 20247.597.657.417.637.56610,600
Oct 1, 20247.417.647.407.527.45683,800
Sep 30, 20247.427.597.297.487.41657,900
Sep 27, 2024 0.03 Dividend
Sep 27, 20247.257.507.227.467.39658,400
Sep 26, 20247.607.687.087.237.141,004,600
Sep 25, 20247.807.837.627.707.60498,500
Sep 24, 20247.727.907.677.857.75392,300
Sep 23, 20247.617.777.547.687.58449,300
Sep 20, 20247.567.677.427.627.521,037,900
Sep 19, 20247.457.547.397.547.44498,400
Sep 18, 20247.347.477.297.337.24643,200
Sep 17, 20247.337.357.237.337.24702,800
Sep 16, 20247.307.357.157.317.22534,700
Sep 13, 20247.297.417.197.247.15581,600
Sep 12, 20247.247.327.117.217.12364,200
Sep 11, 20247.207.246.967.197.10622,100
Sep 10, 20247.197.216.937.207.11808,500
Sep 9, 20247.007.346.907.197.10897,400
Sep 6, 20247.697.757.127.167.07676,200
Sep 5, 20247.707.767.577.747.64585,400
Sep 4, 20247.557.707.527.627.52439,700
Sep 3, 20247.867.907.497.567.46768,500
Aug 30, 20248.038.057.758.007.90725,100
Aug 29, 20247.968.127.838.097.99585,000
Aug 28, 20247.867.947.777.867.76560,700
Aug 27, 20248.048.057.867.927.82795,000
Aug 26, 20247.808.157.758.148.04790,400
Aug 23, 20247.697.877.697.797.69485,600
Aug 22, 20247.717.727.627.657.55462,700
Aug 21, 20247.677.767.607.657.55580,500
Aug 20, 20247.867.917.647.677.57593,600
Aug 19, 20247.827.987.787.867.76668,700
Aug 16, 20247.777.847.627.827.72836,200
Aug 15, 20247.747.947.667.877.77802,400
Aug 14, 20247.637.757.617.697.59520,400
Aug 13, 20247.867.867.507.667.56850,000
Aug 12, 20247.697.997.697.867.76793,900
Aug 9, 20248.068.207.317.677.57988,100
Aug 8, 20247.367.587.317.527.42709,000
Aug 7, 20247.387.527.237.307.211,055,500
Aug 6, 20247.417.526.577.277.181,157,100
Aug 2, 20248.108.167.647.777.671,761,700
Aug 1, 20248.268.358.158.208.091,114,000
Jul 31, 20248.258.298.158.268.15636,900
Jul 30, 20248.058.268.058.208.09519,700
Jul 29, 20248.118.227.978.067.96533,500
Jul 26, 20248.058.167.968.097.99466,200
Jul 25, 20247.908.057.698.027.92873,900
Jul 24, 20247.877.887.647.647.54637,300
Jul 23, 20247.867.987.777.847.74519,200
Jul 22, 20247.858.017.807.897.79356,500
Jul 19, 20247.808.097.717.907.80677,800
Jul 18, 20247.677.917.667.897.79701,400
Jul 17, 20247.627.877.627.687.58461,600
Jul 16, 20247.537.687.477.617.51615,600
Jul 15, 20247.507.637.427.567.46523,900
Jul 12, 20247.457.497.277.487.38560,200
Jul 11, 20247.827.827.357.397.29767,400
Jul 10, 20247.557.867.517.807.70674,300
Jul 9, 20247.577.597.457.517.41400,500
Jul 8, 20247.497.647.487.617.51447,100
Jul 5, 20247.637.637.427.507.40336,700
Jul 4, 20247.567.657.537.617.51114,500
Jul 3, 20247.497.607.477.537.43450,200
Jul 2, 20247.737.737.447.497.39793,300
Jun 28, 2024 0.03 Dividend
Jun 28, 20247.457.737.347.707.601,829,500
Jun 27, 20247.177.487.017.437.30794,600
Jun 26, 20247.007.167.007.167.04342,300
Jun 25, 20247.137.136.957.036.91478,000
Jun 24, 20246.857.186.787.167.041,267,900
Jun 21, 20246.946.996.766.776.668,085,000
Jun 20, 20246.937.036.896.976.85906,600
Jun 19, 20247.027.026.886.946.82236,600
Jun 18, 20247.017.096.896.956.83730,500
Jun 17, 20246.997.086.917.026.901,280,700
Jun 14, 20247.097.196.946.996.87435,900
Jun 13, 20247.147.247.107.157.03551,600
Jun 12, 20247.117.227.067.197.07571,600
Jun 11, 20247.117.116.967.026.90499,600
Jun 10, 20246.867.216.807.106.981,205,700
Jun 7, 20246.906.946.826.856.73332,300
Jun 6, 20246.866.946.826.896.77395,300
Jun 5, 20246.816.906.776.826.70409,600
Jun 4, 20246.927.096.746.796.68760,300
Jun 3, 20247.217.236.926.986.86948,600
May 31, 20246.997.246.947.227.101,197,800
May 30, 20246.786.986.776.956.83892,600
May 29, 20246.836.856.756.806.69481,400
May 28, 20246.756.906.736.856.731,053,100
May 27, 20246.776.786.726.736.62121,300
May 24, 20246.756.796.706.756.64455,800
May 23, 20246.806.816.686.696.58238,200
May 22, 20246.896.946.726.726.61320,900
May 21, 20246.806.966.806.906.78802,300
May 17, 20246.766.846.716.796.68307,300
May 16, 20246.886.956.696.766.65426,700
May 15, 20246.856.966.686.886.76794,300
May 14, 20246.656.776.556.756.64730,700
May 13, 20246.606.646.456.646.53528,800

Related Tickers

EFX.TO Enerflex Ltd.
10.04
+5.57%
 
TCW.TO Trican Well Service Ltd.
4.2500
+2.16%
 
E.TO Enterprise Group, Inc.
1.7600
+2.92%
 
SHLE.TO Source Energy Services Ltd.
12.49
+4.43%
 
TOT.TO Total Energy Services Inc.
9.88
+1.96%
 
MCB.TO McCoy Global Inc.
3.3600
+0.60%
 
PSI.TO Pason Systems Inc.
11.70
+5.31%
 
NOA.TO North American Construction Group Ltd.
22.67
+3.37%
 
TVK.TO TerraVest Industries Inc.
167.00
-0.28%
 
MATR.TO Mattr Corp.
10.95
+3.69%