Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ces Energy Solutions Corp (OP:CESDF)

4.790 UNCHANGED
Streaming Delayed Price Updated: 9:41 AM EDT, Jun 24, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 24, 2025 4.790 4.790 4.790 4.790 237 -0.01(-0.27%)
Jun 23, 2025 4.838 4.838 4.803 4.803 20,088 -0.13(-2.58%)
Jun 20, 2025 4.945 4.952 4.930 4.930 1,642 -0.12(-2.41%)
Jun 18, 2025 5.052 5.052 5.052 5.052 1,095 -0.02(-0.41%)
Jun 16, 2025 5.073 18 -0.02(-0.41%)
Jun 13, 2025 5.094 5.094 5.094 5.094 657 +0.11(+2.29%)
Jun 12, 2025 5.010 5.014 4.980 4.980 2,067 +0.02(+0.40%)
Jun 11, 2025 5.009 5.009 4.960 4.960 251 +0.00(+0.00%)
Jun 10, 2025 5.000 5.009 4.930 4.960 2,462 +0.07(+1.37%)
Jun 09, 2025 4.737 4.895 4.737 4.893 4,043 +0.01(+0.27%)
Jun 06, 2025 4.830 4.880 4.830 4.880 640 +0.13(+2.74%)
Jun 05, 2025 4.743 4.750 4.743 4.750 5,263 -0.05(-1.04%)
Jun 04, 2025 4.750 4.870 4.750 4.800 2,591 -0.04(-0.83%)
Jun 03, 2025 4.724 4.870 4.720 4.840 8,074 +0.27(+5.88%)
Jun 02, 2025 4.600 4.600 4.542 4.571 1,906 +0.00(+0.02%)
May 30, 2025 4.550 4.570 4.550 4.570 20,162 +0.05(+1.11%)
May 29, 2025 4.517 4.540 4.517 4.520 2,362 +0.02(+0.44%)
May 28, 2025 4.466 4.550 4.460 4.500 3,641 -0.03(-0.66%)
May 27, 2025 4.550 4.550 4.510 4.530 2,735 +0.04(+1.00%)
May 23, 2025 4.370 4.485 4.370 4.485 1,030 +0.12(+2.63%)
May 22, 2025 4.348 4.385 4.348 4.370 1,289 -0.08(-1.80%)
May 21, 2025 4.457 4.457 4.450 4.450 1,860 +0.05(+1.14%)
May 20, 2025 4.442 4.513 4.340 4.400 2,600 +0.03(+0.69%)
May 19, 2025 4.370 4.387 4.340 4.370 798 -0.05(-1.13%)
May 16, 2025 4.400 4.516 4.400 4.420 2,594 -0.02(-0.43%)
May 15, 2025 4.437 4.470 4.437 4.439 1,167 -0.09(-1.90%)
May 14, 2025 4.567 4.567 4.525 4.525 845 +0.01(+0.11%)
May 13, 2025 4.483 4.560 4.483 4.520 4,185 +0.09(+2.03%)
May 12, 2025 4.500 4.700 4.357 4.430 6,079 +0.23(+5.48%)
May 09, 2025 4.190 4.250 4.180 4.200 55,279 -0.24(-5.41%)
May 08, 2025 4.430 4.440 4.430 4.440 10,422 +0.11(+2.54%)
May 07, 2025 4.350 4.350 4.330 4.330 1,020 -0.18(-3.99%)
May 06, 2025 4.510 4.510 4.510 4.510 148 +0.01(+0.16%)
May 05, 2025 4.503 4.503 4.503 4.503 191 -0.05(-1.03%)
May 02, 2025 4.520 4.550 4.500 4.550 1,522 +0.15(+3.41%)
May 01, 2025 4.420 4.430 4.400 4.400 3,120 +0.03(+0.66%)
Apr 30, 2025 4.371 4.371 4.330 4.371 1,120 -0.11(-2.43%)
Apr 29, 2025 4.428 4.535 4.428 4.480 13,525 +0.06(+1.36%)
Apr 28, 2025 4.390 4.460 4.380 4.420 16,647 -0.04(-0.90%)
Apr 25, 2025 4.410 4.460 4.410 4.460 450 +0.02(+0.55%)
Apr 24, 2025 4.450 4.450 4.436 4.436 1,071 +0.01(+0.13%)
Apr 22, 2025 4.430 0 +0.06(+1.37%)
Apr 21, 2025 4.417 4.555 4.370 4.370 795 -0.26(-5.62%)
Apr 17, 2025 4.600 4.640 4.600 4.630 12,324 +0.17(+3.81%)
Apr 16, 2025 4.440 4.460 4.426 4.460 9,714 +0.17(+3.96%)
Apr 15, 2025 4.290 4.290 4.290 4.290 600 -0.05(-1.15%)
Apr 14, 2025 4.340 4.368 4.330 4.340 15,459 -0.09(-2.03%)
Apr 11, 2025 4.340 4.436 4.340 4.430 22,098 +0.23(+5.48%)
Apr 10, 2025 4.487 4.487 4.190 4.200 2,396 -0.44(-9.43%)
Apr 09, 2025 3.983 4.638 3.983 4.638 46,085 +0.63(+15.79%)
Apr 08, 2025 4.410 4.410 4.005 4.005 30,809 -0.25(-5.89%)
Apr 07, 2025 4.333 4.352 4.090 4.255 54,867 -0.03(-0.69%)
Apr 04, 2025 4.310 4.760 4.090 4.285 8,039 -0.55(-11.47%)
Apr 03, 2025 5.035 5.260 4.840 4.840 8,634 -0.44(-8.33%)
Apr 02, 2025 5.280 5.280 5.280 5.280 400 +0.03(+0.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.