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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.54	16.14	16.14	16.68	15.91	556,653
February 19, 2026	16.71	16.69	16.69	16.97	16.47	895,000
February 18, 2026	16.5	16.61	16.61	16.72	16.4	854,500
February 17, 2026	16.47	16.37	16.37	16.57	15.94	1.21M
February 13, 2026	15.45	16.45	16.45	16.48	15.45	836,432
February 12, 2026	15.64	15.53	15.53	16.06	15.27	806,400
February 11, 2026	15.46	15.56	15.56	15.63	15.14	618,900
February 10, 2026	15.32	15.29	15.29	15.47	14.95	395,120
February 09, 2026	15.3	15.15	15.15	15.47	15.09	860,492
February 06, 2026	14.63	15.23	15.23	15.33	14.63	570,045
February 05, 2026	14.82	14.62	14.62	15.07	14.59	615,400
February 04, 2026	14.96	14.83	14.83	15.13	14.46	647,800
February 03, 2026	14.72	14.96	14.96	14.99	14.58	854,801
February 02, 2026	13.93	14.65	14.65	14.83	13.93	763,901
January 30, 2026	14.07	14.2	14.2	14.37	14.04	1.23M
January 29, 2026	14	14.25	14.25	14.26	13.75	1.1M
January 28, 2026	14.24	13.8	13.8	14.27	13.59	523,234
January 27, 2026	13.98	14.07	14.07	14.07	13.78	514,000
January 26, 2026	14.21	13.99	13.99	14.21	13.65	628,500
January 23, 2026	14.54	14.19	14.19	14.59	14.14	520,400
January 22, 2026	14.52	14.3	14.3	14.59	14.28	580,000
January 21, 2026	13.99	14.53	14.53	14.65	13.91	711,410
January 20, 2026	13.87	13.91	13.91	14.15	13.79	802,600
January 19, 2026	13.49	13.77	13.77	13.78	13.49	164,012
January 16, 2026	13.65	13.56	13.56	13.67	13.49	683,877
January 15, 2026	13.34	13.54	13.54	13.76	13.26	691,400
January 14, 2026	13	13.43	13.43	13.54	12.95	958,902
January 13, 2026	12.62	12.98	12.98	13	12.57	2.63M
January 12, 2026	12.18	12.55	12.55	12.62	12.1	991,635
January 09, 2026	12.03	12.18	12.18	12.25	11.91	986,148
January 08, 2026	11.66	11.94	11.94	12.02	11.55	832,600
January 07, 2026	11.86	11.65	11.65	11.9	11.5	866,916
January 06, 2026	12.02	11.85	11.85	12.1	11.78	616,424
January 05, 2026	12.47	11.98	11.98	12.56	11.92	922,000
January 02, 2026	12.26	12.35	12.35	12.47	12.22	609,200
December 31, 2025	12.41	12.27	12.27	12.41	12.23	245,031
December 30, 2025	12.28	12.41	12.41	12.47	12.28	407,400
December 29, 2025	12.15	12.32	12.32	12.43	12.14	678,800
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

CES Energy Solutions Corp. (CEU.TO) TSX