CES Energy Solutions Corp. ( CESDF) - Price History
Monthly price history for CESDF (CES Energy Solutions Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $13.10 | $13.10 |
| May 2026 | $12.50 | $12.50 |
| April 2026 | $14.13 | $14.13 |
| March 2026 | $13.25 | $13.25 |
| February 2026 | $12.35 | $12.39 |
| January 2026 | $10.44 | $10.47 |
| December 2025 | $8.91 | $8.94 |
| November 2025 | $8.72 | $8.78 |
| October 2025 | $6.75 | $6.79 |
| September 2025 | $6.70 | $6.74 |
| August 2025 | $5.96 | $6.03 |
| July 2025 | $5.19 | $5.25 |
| June 2025 | $4.81 | $4.87 |
| May 2025 | $4.49 | $4.57 |
| April 2025 | $4.30 | $4.37 |
| March 2025 | $5.14 | $5.22 |
| February 2025 | $5.40 | $5.53 |
| January 2025 | $5.86 | $6 |
| December 2024 | $6.73 | $6.89 |
| November 2024 | $6.68 | $6.86 |
| October 2024 | $5.60 | $5.75 |
| September 2024 | $5.46 | $5.60 |
| August 2024 | $5.72 | $5.90 |
| July 2024 | $5.82 | $6 |
| June 2024 | $5.45 | $5.62 |
| May 2024 | $5.06 | $5.23 |
| April 2024 | $4 | $4.14 |
| March 2024 | $3.35 | $3.47 |
| February 2024 | $3.04 | $3.16 |
| January 2024 | $2.90 | $3.02 |
| December 2023 | $2.50 | $2.60 |
| November 2023 | $2.43 | $2.55 |
| October 2023 | $2.47 | $2.59 |
| September 2023 | $2.76 | $2.89 |
| August 2023 | $2.58 | $2.72 |
| July 2023 | $2.02 | $2.13 |
| June 2023 | $1.88 | $1.98 |
| May 2023 | $1.60 | $1.71 |
| April 2023 | $1.85 | $1.97 |
| March 2023 | $1.86 | $1.99 |
| February 2023 | $2.02 | $2.17 |
| January 2023 | $1.99 | $2.14 |
| December 2022 | $1.89 | $2.03 |
| November 2022 | $1.98 | $2.14 |
| October 2022 | $1.96 | $2.12 |
| September 2022 | $1.46 | $1.59 |
| August 2022 | $1.74 | $1.90 |
| July 2022 | $1.89 | $2.06 |
| June 2022 | $1.62 | $1.77 |
| May 2022 | $1.97 | $2.16 |
| April 2022 | $1.86 | $2.04 |
| March 2022 | $1.74 | $1.91 |
| February 2022 | $1.80 | $1.99 |
| January 2022 | $1.72 | $1.90 |
| December 2021 | $1.46 | $1.61 |
| November 2021 | $1.26 | $1.40 |
| October 2021 | $1.40 | $1.56 |
| September 2021 | $1.33 | $1.48 |
| August 2021 | $1.06 | $1.19 |
| July 2021 | $1.15 | $1.29 |
| June 2021 | $1.41 | $1.58 |
| May 2021 | $1.30 | $1.46 |
| April 2021 | $1.16 | $1.30 |
| March 2021 | $1.16 | $1.30 |
| February 2021 | $1.06 | $1.19 |
| January 2021 | $0.97 | $1.09 |
| December 2020 | $0.92 | $1.03 |
| November 2020 | $0.77 | $0.87 |
| October 2020 | $0.46 | $0.51 |
| September 2020 | $0.54 | $0.60 |
| August 2020 | $0.62 | $0.70 |
| July 2020 | $0.61 | $0.68 |
| June 2020 | $0.71 | $0.80 |
| May 2020 | $0.66 | $0.74 |
| April 2020 | $0.74 | $0.84 |
| March 2020 | $0.45 | $0.50 |
| February 2020 | $1.35 | $1.52 |
| January 2020 | $1.28 | $1.45 |
| December 2019 | $1.57 | $1.78 |
| November 2019 | $1.25 | $1.42 |
| October 2019 | $1.16 | $1.33 |
| September 2019 | $1.33 | $1.52 |
| August 2019 | $1.28 | $1.47 |
| July 2019 | $1.27 | $1.46 |
| June 2019 | $1.59 | $1.83 |
| May 2019 | $1.37 | $1.59 |
| April 2019 | $1.70 | $1.97 |
| March 2019 | $1.76 | $2.04 |
| February 2019 | $2.04 | $2.38 |
| January 2019 | $2.14 | $2.49 |
| December 2018 | $1.97 | $2.30 |
| November 2018 | $1.93 | $2.26 |
| October 2018 | $2.29 | $2.68 |
| September 2018 | $2.80 | $3.29 |
| August 2018 | $3.26 | $3.84 |
| July 2018 | $2.94 | $3.46 |
| June 2018 | $2.89 | $3.41 |
| May 2018 | $3.36 | $3.97 |
| April 2018 | $4.12 | $4.86 |
| March 2018 | $3.87 | $4.57 |
| February 2018 | $3.81 | $4.50 |
| January 2018 | $4.11 | $4.85 |
| December 2017 | $4.38 | $5.18 |
| November 2017 | $3.98 | $4.71 |
| October 2017 | $4.61 | $5.46 |
| September 2017 | $4.28 | $5.07 |
| August 2017 | $3.38 | $4 |
| July 2017 | $4.21 | $4.99 |
| June 2017 | $3.76 | $4.46 |
| May 2017 | $4.01 | $4.75 |
| April 2017 | $3.96 | $4.70 |
| March 2017 | $4.58 | $5.44 |
| February 2017 | $4.78 | $5.68 |
| January 2017 | $5.01 | $5.95 |
| December 2016 | $4.77 | $5.67 |
| November 2016 | $4.38 | $5.21 |
| October 2016 | $3.28 | $3.90 |
| September 2016 | $3.37 | $4.01 |
| August 2016 | $2.90 | $3.46 |
| July 2016 | $2.24 | $2.67 |
| June 2016 | $2.63 | $3.13 |
| May 2016 | $2.20 | $2.62 |
| April 2016 | $2.54 | $3.03 |
| March 2016 | $2.04 | $2.44 |
| February 2016 | $1.91 | $2.28 |
| January 2016 | $2.26 | $2.71 |
| December 2015 | $2.34 | $2.81 |
| November 2015 | $2.94 | $3.55 |
| October 2015 | $3.76 | $4.61 |
| September 2015 | $3.74 | $4.61 |
| August 2015 | $4.63 | $5.73 |
| July 2015 | $3.97 | $4.93 |
| June 2015 | $4.49 | $5.60 |
| May 2015 | $4.63 | $5.80 |
| April 2015 | $4 | $5.03 |
| March 2015 | $3.38 | $4.27 |
| February 2015 | $3.91 | $4.97 |
| January 2015 | $3.35 | $4.28 |
| December 2014 | $4.27 | $5.47 |
| November 2014 | $4.66 | $6 |
| October 2014 | $5.98 | $7.73 |
| September 2014 | $6.52 | $8.45 |
| August 2014 | $7.72 | $10.02 |
| July 2014 | $6.67 | $8.69 |
| June 2014 | $7.94 | $31.09 |
| May 2014 | $7.39 | $29.03 |
| April 2014 | $7.50 | $29.50 |
| March 2014 | $6.56 | $25.87 |
| February 2014 | $6.05 | $23.93 |
| January 2014 | $4.94 | $19.58 |
| December 2013 | $5.51 | $21.92 |
| November 2013 | $5.02 | $20 |
| October 2013 | $4.47 | $18.02 |
| September 2013 | $4.08 | $16.59 |
| August 2013 | $4.01 | $16.33 |
| July 2013 | $4.45 | $18.13 |
| June 2013 | $3.83 | $15.58 |
| May 2013 | $3.58 | $14.59 |
| April 2013 | $3 | $12.22 |
| March 2013 | $3 | $12.21 |
| February 2013 | $2.62 | $10.66 |
| January 2013 | $2.87 | $11.69 |
| December 2012 | $2.64 | $10.74 |
| November 2012 | $2.66 | $10.82 |
| October 2012 | $2.53 | $10.29 |
| September 2012 | $2.66 | $10.84 |
| August 2012 | $2.52 | $10.26 |
| July 2012 | $2.58 | $10.49 |
| June 2012 | $2.34 | $9.53 |
| May 2012 | $2.59 | $10.54 |
| April 2012 | $2.92 | $11.88 |
| March 2012 | $2.89 | $11.78 |
| February 2012 | $3.20 | $13.19 |
| January 2012 | $2.68 | $11.14 |
| December 2011 | $2.59 | $10.93 |
| November 2011 | $2.81 | $12 |
| October 2011 | $2.90 | $12.55 |
| September 2011 | $2.24 | $9.78 |
| August 2011 | $2.72 | $12 |
| July 2011 | $2.94 | $13.26 |
| June 2011 | $2.39 | $10.78 |
| May 2011 | $2.55 | $11.89 |
| April 2011 | $2.85 | $13.74 |
| March 2011 | $2.41 | $11.62 |
| February 2011 | $2.26 | $10.90 |
| January 2011 | $1.90 | $9.17 |
| December 2010 | $2.02 | $9.75 |
| November 2010 | $1.85 | $8.90 |
| October 2010 | $1.40 | $6.77 |
| September 2010 | $1.18 | $5.70 |
| August 2010 | $1.21 | $5.82 |
| July 2010 | $1.14 | $5.48 |
| June 2010 | $1.14 | $5.48 |
| May 2010 | $1.14 | $5.47 |
CESDF
Price: $13.10
52 week price:
Dividend Yield: 1.41%
5-year range yield:
Forward Dividend Yield: 1.25%
Payout Ratio: 15.03%
Payout Ratio Range:
Dividend Per Share: 0.16 USD
Earnings Per Share: 0.71 USD
P/E Ratio: 18.04
Exchange: PNK
Sector: Energy
Industry: Oil & Gas Equipment & Services
Country: Canada
Volume: 119200
Market Capitalization: 2.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 30.00%