CES Energy Solutions Corp. - CEU.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	12.19	12.25	12.25	12.25	12.14	556,000
December 22, 2025	12.36	12.17	12.17	12.5	12.13	1.06M
December 19, 2025	12.25	12.25	12.25	12.25	12.16	782,067
December 18, 2025	12.35	12.22	12.22	12.44	12.2	509,248
December 17, 2025	12.19	12.33	12.33	12.35	12.1	690,600
December 16, 2025	12.6	12.12	12.12	12.6	12.08	1.5M
December 15, 2025	12.78	12.72	12.72	12.87	12.58	761,200
December 12, 2025	13.01	12.75	12.75	13.06	12.64	397,149
December 11, 2025	12.8	13	13	13.07	12.79	417,720
December 10, 2025	12.98	12.99	12.99	13.1	12.9	1.54M
December 09, 2025	12.91	12.97	12.97	13.19	12.91	579,700
December 08, 2025	12.91	12.92	12.92	13.24	12.91	1.93M
December 05, 2025	12.72	12.95	12.95	13.02	12.68	605,424
December 04, 2025	12.63	12.68	12.68	12.86	12.42	599,300
December 03, 2025	12.5	12.55	12.55	12.8	12.39	637,234
December 02, 2025	12.33	12.5	12.5	12.59	12.33	531,000
December 01, 2025	12.25	12.32	12.32	12.55	12.25	580,045
November 28, 2025	12	12.29	12.29	12.38	11.99	508,300
November 27, 2025	11.8	11.98	11.98	12.02	11.8	185,819
November 26, 2025	11.59	11.83	11.83	11.89	11.59	422,100
November 25, 2025	11.36	11.6	11.6	11.66	11.25	820,000
November 24, 2025	11.53	11.38	11.38	11.68	11.35	1.17M
November 21, 2025	11.69	11.5	11.5	11.75	11.42	789,440
November 20, 2025	11.71	11.67	11.67	12.1	11.6	3.89M
November 19, 2025	11.18	11.6	11.6	11.62	11.1	3.34M
November 18, 2025	10.6	11.22	11.22	11.25	10.6	2.77M
November 17, 2025	11.01	10.72	10.72	11.2	10.54	839,303
November 14, 2025	9.81	11.09	11.09	11.29	9.45	2.07M
November 13, 2025	9.86	9.53	9.53	9.86	9.44	661,322
November 12, 2025	9.87	9.82	9.82	9.9	9.71	743,800
November 11, 2025	9.93	9.92	9.92	10.07	9.88	554,300
November 10, 2025	9.57	9.93	9.93	9.94	9.55	643,209
November 07, 2025	9.46	9.52	9.52	9.54	9.3	566,628
November 06, 2025	9.44	9.46	9.46	9.59	9.36	387,100
November 05, 2025	9.35	9.5	9.5	9.62	9.33	702,672
November 04, 2025	9.38	9.33	9.33	9.38	9.17	563,204
November 03, 2025	9.77	9.45	9.45	9.77	9.44	683,800
October 31, 2025	9.6	9.61	9.61	9.64	9.45	528,700
October 30, 2025	9.57	9.52	9.52	9.67	9.5	473,400
October 29, 2025	9.56	9.61	9.61	9.63	9.49	544,930
October 28, 2025	9.45	9.47	9.47	9.59	9.42	318,100
October 27, 2025	9.62	9.5	9.5	9.62	9.39	414,709
October 24, 2025	9.57	9.55	9.55	9.72	9.53	660,622
October 23, 2025	9.31	9.54	9.54	9.56	9.18	593,762
October 22, 2025	8.8	9.19	9.19	9.23	8.79	789,000
October 21, 2025	8.78	8.75	8.75	8.83	8.65	280,200
October 20, 2025	8.65	8.81	8.81	8.85	8.65	362,700
October 17, 2025	8.72	8.64	8.64	8.83	8.63	359,848
October 16, 2025	9.01	8.79	8.79	9.03	8.67	663,249
October 15, 2025	9.05	9.03	9.03	9.21	9.03	415,131
October 14, 2025	8.92	9.07	9.07	9.12	8.92	515,000
October 10, 2025	9.35	8.89	8.89	9.57	8.86	1.08M
October 09, 2025	9.45	9.35	9.35	9.6	9.34	675,225
October 08, 2025	9.48	9.4	9.4	9.48	9.3	705,029
October 07, 2025	9.46	9.38	9.38	9.5	9.27	673,400
October 06, 2025	9.47	9.49	9.49	9.55	9.4	288,400
October 03, 2025	9.45	9.48	9.48	9.5	9.33	519,525
October 02, 2025	9.49	9.4	9.4	9.57	9.31	375,121
October 01, 2025	9.38	9.49	9.49	9.65	9.32	759,500
September 30, 2025	9.26	9.39	9.39	9.41	9.18	690,139

CES Energy Solutions Corp. (CEU.TO) TSX