OTC Markets OTCID
USD
CES Energy Solutions Corp. (CESDF)
13.30
+0.22
(+1.68%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
13.18
13.32
13.18
13.30
13.30
91,500
Nov 5, 2026
13.32
13.32
13.01
13.08
13.08
104,500
Nov 4, 2026
14.84
14.84
13.25
13.25
13.25
81,100
Nov 3, 2026
14.68
14.76
14.60
14.62
14.62
16,800
Nov 2, 2026
15.00
15.15
15.00
15.15
15.15
74,900
Oct 30, 2026
14.89
15.00
14.89
15.00
15.00
70,400
Oct 29, 2026
14.92
14.92
14.92
14.92
14.92
-
Oct 28, 2026
14.80
15.07
14.80
14.92
14.92
16,300
Oct 27, 2026
14.79
14.79
14.58
14.58
14.58
12,900
Oct 26, 2026
14.64
14.64
14.64
14.64
14.64
5,200
Oct 23, 2026
14.43
14.48
14.43
14.48
14.48
47,300
Oct 22, 2026
14.03
14.03
13.96
13.96
13.96
98,200
Oct 21, 2026
14.65
14.80
14.65
14.71
14.71
3,800
Oct 20, 2026
14.48
14.58
14.45
14.58
14.58
152,400
Oct 19, 2026
14.41
14.48
14.29
14.48
14.48
111,800
Oct 16, 2026
13.70
14.36
13.70
14.35
14.35
423,200
Oct 15, 2026
14.00
14.00
13.91
13.91
13.91
115,000
Oct 14, 2026
14.00
14.00
13.89
13.89
13.89
496,600
Oct 13, 2026
13.50
14.11
13.50
14.11
14.11
428,400
Oct 12, 2026
12.95
12.95
12.95
12.95
12.95
400
Oct 9, 2026
13.36
13.54
13.36
13.54
13.54
71,000
Oct 8, 2026
12.95
13.07
12.95
13.07
13.07
13,100
Oct 7, 2026
12.50
12.65
12.50
12.65
12.65
4,900
Oct 6, 2026
12.82
12.91
12.77
12.77
12.77
24,000
Oct 5, 2026
12.49
13.08
12.49
13.08
13.08
19,600
Oct 2, 2026
12.54
12.54
12.54
12.54
12.54
161,500
Oct 1, 2026
12.96
12.96
12.87
12.87
12.87
51,000
Sep 30, 2026
12.70
12.70
12.56
12.59
12.59
35,800
Sep 29, 2026
0.039
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
12.45
12.72
12.45
12.72
12.72
1,471,700
Sep 28, 2026
12.99
13.00
12.72
12.72
12.68
10,300
Sep 25, 2026
12.94
13.03
12.88
12.91
12.87
31,500
Sep 24, 2026
13.08
13.15
13.08
13.15
13.11
51,400
Sep 23, 2026
13.16
13.16
13.16
13.16
13.12
-
Sep 22, 2026
13.16
13.16
13.16
13.16
13.12
909,400
Sep 21, 2026
13.35
13.43
13.35
13.43
13.39
85,100
Sep 18, 2026
13.80
13.80
13.80
13.80
13.76
-
Sep 17, 2026
13.81
13.81
13.80
13.80
13.76
3,700
Sep 16, 2026
14.08
14.08
13.78
13.78
13.74
49,300
Sep 15, 2026
14.02
14.02
14.02
14.02
13.98
20,300
Sep 14, 2026
14.48
14.48
13.70
13.70
13.66
135,000
Sep 11, 2026
14.01
14.49
14.01
14.49
14.45
18,400
Sep 10, 2026
13.96
14.03
13.80
13.95
13.91
5,300
Sep 9, 2026
13.85
14.36
13.75
13.75
13.71
27,400
Sep 8, 2026
13.79
13.86
13.79
13.86
13.82
551,300
Sep 4, 2026
13.62
13.62
13.59
13.59
13.55
21,100
Sep 3, 2026
13.60
13.75
13.60
13.74
13.70
15,900
Sep 2, 2026
13.71
13.75
13.71
13.73
13.69
11,400
Sep 1, 2026
13.60
13.66
13.58
13.66
13.62
18,000
Aug 31, 2026
13.15
13.43
13.15
13.43
13.39
28,700
Aug 28, 2026
13.10
13.17
13.04
13.15
13.11
54,500
Aug 27, 2026
13.10
13.29
13.06
13.27
13.23
40,000
Aug 26, 2026
13.35
13.35
13.35
13.35
13.31
33,300
Aug 25, 2026
13.49
13.54
13.27
13.27
13.23
8,500
Aug 24, 2026
13.94
13.94
13.81
13.81
13.77
73,600
Aug 21, 2026
13.82
13.94
13.81
13.94
13.90
21,000
Aug 20, 2026
13.42
13.82
13.42
13.82
13.78
55,000
Aug 19, 2026
13.34
13.34
13.29
13.29
13.25
4,400
Aug 18, 2026
13.91
13.91
13.91
13.91
13.87
-
Aug 17, 2026
13.81
13.91
13.81
13.91
13.87
14,700
Aug 14, 2026
13.78
13.78
13.78
13.78
13.74
3,200
Aug 13, 2026
13.73
13.73
13.65
13.70
13.66
5,400
Aug 12, 2026
13.98
14.00
13.98
13.99
13.95
10,300
Aug 11, 2026
13.78
13.93
13.75
13.90
13.86
49,500
Aug 10, 2026
13.15
13.39
13.15
13.39
13.35
499,100
Aug 7, 2026
11.92
13.50
11.92
13.50
13.46
146,400
Aug 6, 2026
11.72
11.72
11.72
11.72
11.68
20,000
Aug 5, 2026
11.67
11.68
11.67
11.68
11.64
60,600
Aug 4, 2026
11.42
11.83
11.42
11.83
11.79
62,800
Aug 3, 2026
10.36
11.41
10.36
11.41
11.38
500
Jul 31, 2026
11.78
11.78
11.63
11.67
11.63
98,800
Jul 30, 2026
11.61
11.61
11.61
11.61
11.57
20,300
Jul 29, 2026
12.08
12.08
12.08
12.08
12.04
-
Jul 28, 2026
12.08
12.08
12.08
12.08
12.04
54,100
Jul 27, 2026
12.26
12.26
12.26
12.26
12.22
-
Jul 24, 2026
12.27
12.33
12.26
12.26
12.22
53,900
Jul 23, 2026
12.24
12.24
12.24
12.24
12.20
66,400
Jul 22, 2026
12.23
12.23
12.23
12.23
12.19
24,200
Jul 21, 2026
11.80
11.80
11.80
11.80
11.76
-
Jul 20, 2026
11.86
12.00
11.80
11.80
11.76
81,400
Jul 17, 2026
11.46
11.46
11.46
11.46
11.42
-
Jul 16, 2026
11.62
11.62
11.46
11.46
11.42
5,200
Jul 15, 2026
11.45
11.51
11.45
11.51
11.47
71,700
Jul 14, 2026
11.94
11.96
11.54
11.55
11.51
23,800
Jul 13, 2026
11.78
11.78
11.78
11.78
11.74
46,900
Jul 10, 2026
11.25
11.55
11.25
11.53
11.49
39,600
Jul 9, 2026
11.22
11.22
11.22
11.22
11.19
-
Jul 8, 2026
11.22
11.22
11.22
11.22
11.19
-
Jul 7, 2026
11.22
11.22
11.22
11.22
11.19
93,300
Jul 6, 2026
11.56
11.59
11.28
11.28
11.25
125,200
Jul 2, 2026
11.55
11.56
11.51
11.56
11.52
100,800
Jul 1, 2026
12.38
12.38
12.38
12.38
12.34
2,200
Jun 30, 2026
0.039
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
11.81
11.81
11.81
11.81
11.77
1,377,100
Jun 29, 2026
11.70
11.80
11.70
11.80
11.72
8,600
Jun 26, 2026
11.46
11.65
11.46
11.65
11.58
900
Jun 25, 2026
11.47
11.48
11.47
11.48
11.41
8,800
Jun 24, 2026
11.26
11.80
11.13
11.38
11.31
1,300
Jun 23, 2026
11.12
11.14
11.12
11.14
11.07
1,703,400
Jun 22, 2026
10.77
10.90
10.76
10.90
10.83
51,900
Jun 18, 2026
10.57
10.80
10.57
10.77
10.70
39,400
Jun 17, 2026
11.25
11.25
11.06
11.07
11.00
38,900
Jun 16, 2026
11.43
11.43
11.20
11.29
11.22
1,678,900
Jun 15, 2026
11.75
11.75
11.64
11.66
11.59
3,800
Jun 12, 2026
12.03
12.04
11.96
12.00
11.92
2,100
Jun 11, 2026
12.09
12.09
11.92
11.92
11.84
1,900
Jun 10, 2026
12.46
12.47
12.37
12.37
12.29
1,900
Jun 9, 2026
12.10
12.36
12.10
12.36
12.28
900
Jun 8, 2026
12.49
12.49
12.43
12.43
12.35
700
Jun 5, 2026
13.00
13.00
12.36
12.36
12.28
5,600
Jun 4, 2026
13.10
13.17
13.10
13.14
13.06
1,500
Jun 3, 2026
12.94
12.94
12.94
12.94
12.86
600
Jun 2, 2026
12.12
12.88
12.12
12.79
12.71
13,800
Jun 1, 2026
12.84
12.84
12.66
12.68
12.60
4,500
May 29, 2026
12.50
12.50
12.43
12.50
12.42
5,500
May 28, 2026
12.66
12.74
12.37
12.37
12.29
3,000
May 27, 2026
12.89
13.08
12.70
12.70
12.62
3,000
May 26, 2026
12.90
13.30
12.90
13.18
13.10
2,000
May 22, 2026
13.77
13.77
13.77
13.77
13.68
-
May 21, 2026
13.77
13.77
13.77
13.77
13.68
200
May 20, 2026
13.70
13.72
13.57
13.72
13.63
800
May 19, 2026
13.76
13.79
13.75
13.77
13.68
2,200
May 18, 2026
13.40
13.53
13.40
13.53
13.44
600
May 15, 2026
13.34
13.40
13.28
13.28
13.20
2,300
May 14, 2026
13.00
13.00
12.96
12.96
12.88
700
May 13, 2026
12.93
13.00
12.93
13.00
12.92
500
May 12, 2026
12.93
12.93
12.76
12.81
12.73
1,800
May 11, 2026
13.14
13.14
13.01
13.01
12.93
1,300
May 8, 2026
13.98
13.98
13.05
13.14
13.06
1,800
May 7, 2026
13.29
13.40
13.20
13.40
13.31
5,800
May 6, 2026
13.53
13.66
13.49
13.63
13.54
4,500
May 5, 2026
14.00
14.10
14.00
14.04
13.95
3,300
May 4, 2026
14.23
14.23
13.82
13.89
13.80
3,300
May 1, 2026
14.08
14.08
14.08
14.08
13.99
400
Apr 30, 2026
13.92
14.13
13.92
14.13
14.04
2,600
Apr 29, 2026
13.99
13.99
13.89
13.89
13.80
2,100
Apr 28, 2026
14.07
14.07
13.92
13.92
13.83
2,500
Apr 27, 2026
14.03
14.03
13.87
13.92
13.83
33,500
Apr 24, 2026
13.63
13.95
13.63
13.95
13.86
22,600
Apr 23, 2026
13.50
13.70
13.50
13.63
13.54
5,800
Apr 22, 2026
13.25
13.40
13.16
13.40
13.31
5,800
Apr 21, 2026
12.92
12.92
12.84
12.84
12.76
1,100
Apr 20, 2026
12.88
12.88
12.85
12.85
12.77
900
Apr 17, 2026
13.15
13.15
12.41
12.54
12.46
5,800
Apr 16, 2026
13.21
13.25
13.17
13.17
13.09
4,800
Apr 15, 2026
12.88
13.12
12.82
13.12
13.04
1,400
Apr 14, 2026
12.80
13.04
12.73
12.82
12.74
12,100
Apr 13, 2026
12.47
13.35
11.20
13.32
13.24
6,300
Apr 10, 2026
12.81
12.95
12.81
12.95
12.87
1,000
Apr 9, 2026
13.08
13.08
12.70
12.88
12.80
5,400
Apr 8, 2026
12.03
12.83
12.03
12.83
12.75
6,400
Apr 7, 2026
12.89
12.99
12.57
12.72
12.64
13,600
Apr 6, 2026
12.65
12.65
12.51
12.56
12.48
6,000
Apr 2, 2026
13.20
13.20
12.76
12.76
12.68
41,700
Apr 1, 2026
12.89
13.06
12.62
12.62
12.54
5,800
Mar 31, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
13.61
13.66
13.00
13.25
13.17
5,600
Mar 30, 2026
13.79
13.94
13.73
13.73
13.60
16,400
Mar 27, 2026
13.65
13.79
13.65
13.79
13.66
27,700
Mar 26, 2026
13.40
13.55
13.40
13.45
13.33
6,700
Mar 25, 2026
13.38
13.38
13.24
13.24
13.12
3,300
Mar 24, 2026
13.45
13.55
13.45
13.55
13.42
258,900
Mar 23, 2026
13.60
13.65
13.26
13.38
13.26
6,500
Mar 20, 2026
13.10
13.58
13.06
13.57
13.44
23,800
Mar 19, 2026
13.37
13.44
13.21
13.23
13.11
10,400
Mar 18, 2026
13.62
13.62
13.37
13.37
13.25
2,600
Mar 17, 2026
13.37
13.52
13.37
13.52
13.39
3,200
Mar 16, 2026
13.49
13.49
13.30
13.30
13.18
7,600
Mar 13, 2026
13.35
13.37
13.20
13.37
13.25
5,000
Mar 12, 2026
13.46
13.70
13.42
13.44
13.32
30,500
Mar 11, 2026
14.25
14.25
13.45
13.45
13.33
18,900
Mar 10, 2026
12.90
13.28
12.90
13.11
12.99
15,400
Mar 9, 2026
12.57
12.60
12.45
12.59
12.47
3,600
Mar 6, 2026
12.40
12.50
12.40
12.41
12.30
8,200
Mar 5, 2026
12.53
12.53
12.40
12.40
12.29
1,000
Mar 4, 2026
12.48
12.60
12.46
12.60
12.48
10,000
Mar 3, 2026
12.20
12.28
12.05
12.05
11.94
800
Mar 2, 2026
13.07
13.07
12.22
12.22
12.11
31,500
Feb 27, 2026
12.48
12.48
12.39
12.39
12.28
24,400
Feb 26, 2026
11.75
12.36
11.75
12.28
12.17
3,600
Feb 25, 2026
12.10
12.21
11.90
11.93
11.82
1,900
Feb 24, 2026
11.85
12.01
11.85
12.01
11.90
7,100
Feb 23, 2026
11.94
11.94
11.82
11.84
11.73
11,400
Feb 20, 2026
12.16
12.16
11.61
11.75
11.64
2,700
Feb 19, 2026
12.05
12.33
12.05
12.12
12.01
2,900
Feb 18, 2026
12.13
12.19
12.04
12.05
11.94
4,100
Feb 17, 2026
12.25
12.25
11.71
12.00
11.89
13,700
Feb 13, 2026
11.76
11.91
11.75
11.91
11.80
7,400
Feb 12, 2026
11.47
11.78
11.33
11.40
11.29
7,600
Feb 11, 2026
11.27
11.51
11.25
11.51
11.40
4,900
Feb 10, 2026
11.05
11.05
11.05
11.05
10.95
600
Feb 9, 2026
11.66
11.66
11.14
11.14
11.04
2,300
Feb 6, 2026
11.10
11.17
11.08
11.17
11.07
4,200
Feb 5, 2026
10.93
10.93
10.69
10.69
10.59
3,300
Feb 4, 2026
11.00
11.00
10.62
10.82
10.72
1,400
Feb 3, 2026
10.80
10.96
10.73
10.95
10.85
1,100
Feb 2, 2026
10.20
10.77
10.20
10.77
10.67
2,700
Jan 30, 2026
10.93
10.93
10.37
10.47
10.37
1,800
Jan 29, 2026
10.33
10.56
10.31
10.55
10.45
3,400
Jan 28, 2026
11.00
11.00
10.01
10.11
10.02
10,500
Jan 27, 2026
10.29
10.29
10.27
10.27
10.17
600
Jan 26, 2026
10.37
10.37
9.99
10.13
10.04
6,800
Jan 23, 2026
10.53
10.55
10.33
10.37
10.27
12,300
Jan 22, 2026
10.53
10.53
10.40
10.40
10.30
3,200
Jan 21, 2026
10.25
10.53
10.25
10.52
10.42
6,000
Jan 20, 2026
10.25
10.25
10.05
10.08
9.99
12,200
Jan 16, 2026
9.80
9.80
9.72
9.76
9.67
1,000
Jan 15, 2026
9.60
9.85
9.56
9.78
9.69
4,500
Jan 14, 2026
9.76
9.76
9.64
9.68
9.59
8,500
Jan 13, 2026
9.19
9.34
9.12
9.32
9.23
85,300
Jan 12, 2026
8.74
9.10
8.74
9.07
8.99
9,400
Jan 9, 2026
8.61
8.81
8.59
8.75
8.67
7,400
Jan 8, 2026
8.40
8.65
8.40
8.61
8.53
4,800
Jan 7, 2026
8.49
8.53
8.40
8.40
8.32
1,200
Jan 6, 2026
9.15
9.15
8.59
8.63
8.55
15,700
Jan 5, 2026
8.74
8.90
8.74
8.78
8.70
3,100
Jan 2, 2026
8.95
8.98
8.91
8.98
8.90
2,400
Dec 31, 2025
8.95
8.95
8.92
8.94
8.86
3,500
Dec 30, 2025
9.09
9.09
9.04
9.04
8.96
8,500
Dec 29, 2025
8.44
9.02
8.44
8.98
8.90
7,900
Dec 26, 2025
8.84
8.84
8.84
8.84
8.76
-
Dec 24, 2025
8.84
8.84
8.84
8.84
8.76
-
Dec 23, 2025
8.84
8.84
8.84
8.84
8.76
-
Dec 22, 2025
8.88
8.90
8.84
8.84
8.76
28,200
Dec 19, 2025
8.88
8.88
8.86
8.87
8.79
1,100
Dec 18, 2025
8.94
8.94
8.88
8.88
8.80
1,300
Dec 17, 2025
8.90
8.90
8.90
8.90
8.82
300
Dec 16, 2025
9.15
9.15
8.88
8.89
8.81
2,900
Dec 15, 2025
9.30
9.30
9.26
9.26
9.17
5,700
Dec 12, 2025
9.39
9.39
9.18
9.24
9.15
64,600
Dec 11, 2025
9.38
9.45
9.34
9.43
9.34
10,600
Dec 10, 2025
9.43
9.45
9.38
9.45
9.36
2,600
Dec 9, 2025
9.86
9.86
9.45
9.45
9.36
4,600
Dec 8, 2025
9.52
9.52
9.37
9.37
9.28
7,200
Dec 5, 2025
9.29
9.40
9.29
9.35
9.26
1,700
Dec 4, 2025
9.01
9.14
9.01
9.09
9.01
3,600
Dec 3, 2025
9.00
9.17
8.99
8.99
8.91
27,700
Dec 2, 2025
8.90
8.95
8.89
8.91
8.83
103,900
Dec 1, 2025
8.75
8.90
8.75
8.87
8.79
8,600
Nov 28, 2025
8.50
8.78
8.50
8.78
8.70
4,400
Nov 26, 2025
8.38
8.40
8.36
8.40
8.32
400
Nov 25, 2025
8.09
8.17
8.08
8.17
8.09
218,300
Nov 24, 2025
8.23
8.23
8.07
8.07
8.00
5,100
Nov 21, 2025
8.72
8.72
8.14
8.22
8.14
36,000
Nov 20, 2025
8.22
8.50
8.22
8.31
8.23
106,300
Nov 19, 2025
8.00
8.25
8.00
8.25
8.17
155,700
Nov 18, 2025
7.60
8.04
7.60
8.04
7.97
56,600
Nov 17, 2025
7.32
7.90
7.32
7.64
7.57
4,700
Nov 14, 2025
7.04
8.03
7.04
7.96
7.89
11,500
Nov 13, 2025
7.01
7.01
6.74
6.74
6.68
900
Nov 12, 2025
6.98
7.06
6.95
7.01
6.95
9,300
Nov 11, 2025
7.12
7.15
7.12
7.15
7.08
2,300
Nov 10, 2025
6.47
7.02
6.47
7.02
6.96
16,100
Nov 7, 2025
6.64
6.67
6.61
6.61
6.55
3,900
