CES Energy Solutions Corp (CEU.TO) — Price History

As of 2026-11-03 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 58 out of 100 (momentum 79 · quality 51 · valuation 54), as of 2026-11-03.
Signal: Uptrend stack intact — Trades +5% vs the 50-day and +14.5% vs the 200-day average, 5.6% below the 52-week high and +121.7% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: CES Energy Solutions Corp trades 5.0% above its 50-day and 14.5% above its 200-day moving average. (as of 2026-11-02)

CES Energy Solutions designs, manufactures and supplies fluids and specialty chemicals used across drilling, well completion, production and pipeline operations for oil and gas producers in Canada and the United States. Its product lines include corrosion inhibitors, demulsifiers, H2S scavengers and biocides, alongside drilling-fluid systems and water-management and disposal services.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CEU.TO overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-03	20.00	20.68	19.73	20.45	+1.59%	359,648
2026-11-02	20.90	21.33	20.09	20.13	-3.96%	809,700
2026-10-30	20.77	20.98	20.47	20.96	+0.58%	520,800
2026-10-29	20.98	21.14	20.55	20.84	-0.19%	260,100
2026-10-28	20.67	21.16	20.67	20.88	+1.85%	463,300
2026-10-27	20.38	20.76	20.38	20.50	-0.15%	251,200
2026-10-26	19.79	20.76	19.79	20.53	+2.45%	326,600
2026-10-23	19.87	20.53	19.85	20.04	+1.42%	596,500
2026-10-22	20.51	20.54	19.28	19.76	-3.80%	940,200
2026-10-21	20.30	20.83	20.22	20.54	+1.18%	501,500
2026-10-20	20.34	20.63	19.99	20.30	-0.20%	838,800
2026-10-19	20.16	20.45	19.99	20.34	+0.69%	405,600
2026-10-16	19.58	20.33	19.58	20.20	+2.18%	967,900
2026-10-15	19.61	19.99	19.55	19.77	+0.05%	704,000
2026-10-14	19.99	20.31	19.70	19.76	-1.50%	1,619,700
2026-10-13	19.20	20.13	19.20	20.06	+5.08%	1,387,400
2026-10-09	18.70	19.38	18.70	19.09	+2.25%	391,600
2026-10-08	18.31	18.67	18.09	18.67	+3.43%	386,700
2026-10-07	18.12	18.47	17.75	18.05	-1.04%	391,900
2026-10-06	18.37	18.40	17.83	18.24	-1.30%	633,200
2026-10-05	17.89	18.84	17.77	18.48	+3.30%	363,900
2026-10-02	17.93	18.24	17.64	17.89	-1.87%	739,700
2026-10-01	17.80	18.53	17.80	18.23	+1.84%	633,500
2026-09-30	18.10	18.30	17.87	17.90	-0.56%	379,400
2026-09-29	17.79	18.16	17.57	18.00	-0.17%	447,300
2026-09-28	18.45	18.64	18.00	18.03	-1.37%	437,400
2026-09-25	18.33	18.53	18.20	18.28	-1.03%	368,300
2026-09-24	18.64	18.85	18.43	18.47	-0.43%	534,400
2026-09-23	18.53	18.73	18.42	18.55	+0.76%	763,600
2026-09-22	18.60	18.82	18.25	18.41	-2.28%	396,100
2026-09-21	18.94	18.98	18.53	18.84	-0.74%	755,900
2026-09-18	19.07	19.08	18.80	18.98	-0.32%	891,400
2026-09-17	19.14	19.63	18.98	19.04	-1.24%	296,500
2026-09-16	19.35	19.99	19.18	19.28	-1.33%	721,000
2026-09-15	19.22	19.59	19.09	19.54	+2.46%	277,900
2026-09-14	20.25	20.38	19.02	19.07	-5.08%	1,215,300
2026-09-11	19.22	20.15	19.04	20.09	+4.09%	613,400
2026-09-10	19.13	19.49	18.91	19.30	+1.31%	511,100
2026-09-09	19.35	19.86	18.98	19.05	-0.88%	467,400
2026-09-08	19.03	19.33	18.98	19.22	+1.00%	887,100
2026-09-04	18.97	19.12	18.68	19.03	+0.37%	362,700
2026-09-03	18.76	19.17	18.68	18.96	+0.32%	425,100
2026-09-02	18.92	19.24	18.61	18.90	-0.42%	287,000
2026-09-01	18.80	19.02	18.41	18.98	+2.21%	292,200
2026-08-31	18.37	18.68	18.31	18.57	+1.59%	406,400
2026-08-28	18.40	18.50	18.00	18.28	-0.54%	270,000
2026-08-27	18.40	18.49	18.06	18.38	+0.00%	473,900
2026-08-26	18.08	18.60	17.94	18.38	+0.16%	377,300
2026-08-25	18.57	18.93	18.35	18.35	-1.77%	265,100
2026-08-24	19.01	19.23	18.58	18.68	-2.45%	666,300
2026-08-21	18.97	19.46	18.95	19.15	+0.74%	852,900
2026-08-20	18.67	19.13	18.65	19.01	+2.54%	632,400
2026-08-19	19.20	19.22	18.34	18.54	-2.93%	671,300
2026-08-18	19.30	19.43	19.06	19.10	-1.04%	355,100
2026-08-17	19.17	19.43	19.08	19.30	+1.05%	347,800
2026-08-14	19.10	19.32	19.00	19.10	+0.26%	266,500
2026-08-13	19.05	19.24	18.93	19.05	-0.26%	337,300
2026-08-12	19.25	19.64	19.08	19.10	-0.73%	501,400
2026-08-11	18.93	19.45	18.93	19.24	+2.45%	1,339,900
2026-08-10	18.38	18.81	18.05	18.78	+2.45%	1,134,800
2026-08-07	18.00	18.85	16.70	18.33	+11.50%	2,009,800
2026-08-06	16.51	16.64	16.29	16.44	+0.67%	357,200
2026-08-05	16.64	16.64	16.20	16.33	-1.80%	393,900
2026-08-04	15.91	16.74	15.82	16.63	+1.77%	554,100
2026-07-31	16.38	16.60	16.24	16.34	+0.62%	466,400
2026-07-30	16.24	16.72	16.08	16.24	-0.06%	303,000
2026-07-29	17.34	17.49	16.17	16.25	-4.97%	731,700
2026-07-28	17.28	17.28	16.79	17.10	-1.44%	676,700
2026-07-27	17.15	17.37	16.99	17.35	+0.41%	448,600
2026-07-24	17.28	17.54	17.17	17.28	-0.40%	479,600
2026-07-23	17.24	17.43	16.98	17.35	+1.28%	507,400
2026-07-22	17.27	17.59	17.11	17.13	-0.75%	438,400
2026-07-21	16.69	17.29	16.69	17.26	+4.04%	552,300
2026-07-20	16.31	16.94	16.31	16.59	+1.10%	806,000
2026-07-17	16.49	16.58	16.02	16.41	+1.11%	847,000
2026-07-16	16.26	16.41	16.00	16.23	+0.50%	468,900
2026-07-15	16.31	16.40	15.98	16.15	-0.92%	449,500
2026-07-14	16.72	16.86	16.15	16.30	-2.10%	333,100
2026-07-13	16.61	16.72	16.51	16.65	+1.83%	344,200
2026-07-10	16.19	16.46	16.09	16.35	+0.86%	586,900
2026-07-09	16.49	16.60	16.15	16.21	-2.47%	471,400
2026-07-08	16.32	16.69	16.32	16.62	+2.97%	402,000
2026-07-07	16.17	16.29	15.85	16.14	+0.69%	779,500
2026-07-06	16.42	16.70	15.99	16.03	-3.08%	635,300
2026-07-03	16.42	16.64	16.42	16.54	+1.04%	116,100
2026-07-02	16.27	16.49	16.16	16.37	-1.21%	576,700
2026-06-30	16.73	16.94	16.29	16.57	-0.54%	523,700
2026-06-29	16.61	16.90	16.60	16.66	+0.06%	778,100
2026-06-26	16.19	16.70	16.06	16.65	+2.02%	656,600
2026-06-25	16.00	16.57	16.00	16.32	+0.55%	433,500
2026-06-24	16.59	16.97	15.97	16.23	+2.27%	680,100
2026-06-23	15.31	15.95	15.22	15.87	+3.05%	616,200
2026-06-22	15.20	15.49	14.99	15.40	-0.06%	446,000
2026-06-19	15.10	15.49	15.10	15.41	+1.12%	378,300
2026-06-18	15.26	15.39	14.93	15.24	-0.52%	528,000
2026-06-17	15.76	15.80	15.32	15.32	-2.98%	470,200
2026-06-16	16.13	16.19	15.61	15.79	-3.54%	443,000
2026-06-15	16.50	16.50	15.88	16.37	-2.62%	263,700
2026-06-12	16.60	17.00	16.53	16.81	+0.48%	278,700
2026-06-11	16.81	17.11	16.54	16.73	-0.59%	569,500
2026-06-10	17.20	17.55	16.81	16.83	-2.43%	371,400
2026-06-09	17.49	17.52	16.75	17.25	-1.37%	322,700
2026-06-08	17.46	17.73	17.27	17.49	+1.45%	583,800
2026-06-05	18.14	18.29	17.16	17.24	-5.53%	591,800
2026-06-04	17.72	18.35	17.62	18.25	+2.41%	320,200
2026-06-03	17.67	18.25	17.62	17.82	+0.85%	701,500
2026-06-02	17.60	17.88	17.60	17.67	+0.97%	276,700
2026-06-01	17.49	17.78	17.32	17.50	+1.04%	481,900
2026-05-29	17.15	17.32	17.06	17.32	+0.93%	464,300
2026-05-28	17.56	17.90	16.94	17.16	-2.22%	794,600
2026-05-27	17.99	18.25	17.48	17.55	-3.62%	494,700
2026-05-26	17.79	18.37	17.79	18.21	+2.36%	249,400
2026-05-25	18.38	18.46	17.77	17.79	-4.87%	201,600
2026-05-22	18.89	19.01	18.65	18.70	-1.48%	415,300
2026-05-21	19.00	19.31	18.85	18.98	+0.48%	467,700
2026-05-20	18.88	19.15	18.63	18.89	-0.21%	546,900
2026-05-19	18.60	19.09	18.50	18.93	+2.88%	785,500
2026-05-15	17.78	18.54	17.62	18.40	+3.02%	729,100
2026-05-14	17.66	18.00	17.66	17.86	+0.90%	543,300
2026-05-13	17.73	17.90	17.48	17.70	+0.23%	355,100
2026-05-12	17.94	18.02	17.35	17.66	-0.84%	839,600
2026-05-11	17.95	18.08	17.69	17.81	+0.11%	609,600
2026-05-08	19.32	19.33	17.75	17.79	-1.17%	710,000
2026-05-07	18.38	18.56	17.89	18.00	-2.96%	1,326,000
2026-05-06	18.73	19.12	18.13	18.55	-2.93%	963,500
2026-05-05	18.93	19.26	18.77	19.11	+1.00%	361,600
2026-05-04	19.34	19.39	18.78	18.92	-1.66%	639,600
2026-05-01	19.30	19.36	18.90	19.24	-0.52%	412,100
2026-04-30	19.00	19.39	18.87	19.34	+0.73%	511,300
2026-04-29	19.22	19.27	18.97	19.20	+1.00%	1,547,200
2026-04-28	19.20	19.39	18.86	19.01	+0.16%	462,700
2026-04-27	19.07	19.47	18.83	18.98	-0.42%	678,300
2026-04-24	18.61	19.22	18.45	19.06	+2.09%	703,300
2026-04-23	18.44	18.88	18.44	18.67	+1.85%	542,600
2026-04-22	17.88	18.35	17.88	18.33	+4.03%	454,000
2026-04-21	17.58	17.74	17.31	17.62	+0.28%	294,300
2026-04-20	17.25	17.62	17.20	17.57	+2.33%	382,000
2026-04-17	17.64	17.66	16.90	17.17	-5.14%	562,900
2026-04-16	17.91	18.38	17.91	18.10	+0.61%	419,100
2026-04-15	17.75	18.08	17.54	17.99	+1.81%	482,100
2026-04-14	18.17	18.17	17.45	17.67	-3.39%	500,100
2026-04-13	18.14	18.52	18.01	18.29	+2.01%	353,200
2026-04-10	17.68	17.97	17.65	17.93	+1.01%	619,900
2026-04-09	17.84	18.20	17.53	17.75	-0.22%	875,600
2026-04-08	17.28	17.90	16.60	17.79	+0.57%	1,467,300
2026-04-07	17.70	18.17	17.44	17.69	+0.28%	1,395,700
2026-04-06	17.58	17.82	17.24	17.64	-0.17%	1,642,900
2026-04-02	17.99	18.42	17.65	17.67	+1.03%	663,800
2026-04-01	18.25	18.36	17.40	17.49	-5.00%	895,100
2026-03-31	18.76	19.12	18.08	18.41	-1.02%	745,000
2026-03-30	19.39	19.58	18.57	18.60	-3.02%	1,625,900
2026-03-27	18.45	19.27	18.45	19.18	+3.84%	983,600
2026-03-26	18.26	18.84	18.14	18.47	+0.71%	1,073,900
2026-03-25	18.25	18.50	18.20	18.34	-0.22%	845,200
2026-03-24	18.25	18.68	18.25	18.38	-0.05%	1,043,900
2026-03-23	18.52	18.79	18.15	18.39	-1.18%	1,028,500
2026-03-20	18.31	18.70	18.25	18.61	+2.20%	12,439,400
2026-03-19	18.25	18.51	18.10	18.21	-0.76%	912,000
2026-03-18	18.36	18.71	18.24	18.35	-0.33%	969,700
2026-03-17	18.35	18.70	18.23	18.41	+0.82%	949,900
2026-03-16	18.43	18.50	18.10	18.26	-0.05%	1,291,900
2026-03-13	18.34	18.48	17.91	18.27	-0.27%	1,349,800
2026-03-12	18.52	18.82	18.16	18.32	+0.44%	1,642,200
2026-03-11	18.36	18.99	18.16	18.24	+2.41%	2,206,200
2026-03-10	16.97	18.13	16.76	17.81	+4.21%	999,300
2026-03-09	16.75	17.16	16.56	17.09	+0.77%	1,272,200
2026-03-06	16.81	17.13	16.72	16.96	+0.18%	655,700
2026-03-05	16.93	17.24	16.73	16.93	-0.94%	760,900
2026-03-04	16.52	17.23	16.52	17.09	+3.01%	718,900
2026-03-03	16.96	17.00	16.27	16.59	-1.83%	885,300
2026-03-02	17.00	17.25	16.69	16.90	+0.42%	747,500
2026-02-27	16.76	17.09	16.72	16.83	+0.06%	1,279,300
2026-02-26	16.16	16.95	15.91	16.82	+3.13%	699,600
2026-02-25	16.54	16.73	16.20	16.31	-0.79%	577,900
2026-02-24	16.28	16.51	16.17	16.44	+1.04%	453,500
2026-02-23	16.15	16.43	16.15	16.27	+0.81%	621,400
2026-02-20	16.54	16.68	15.91	16.14	-3.30%	557,900
2026-02-19	16.71	16.97	16.47	16.69	+0.48%	895,000
2026-02-18	16.50	16.72	16.40	16.61	+1.47%	854,500
2026-02-17	16.47	16.57	15.94	16.37	-0.49%	1,209,900
2026-02-13	15.45	16.48	15.45	16.45	+5.92%	836,400
2026-02-12	15.64	16.06	15.27	15.53	-0.19%	806,400
2026-02-11	15.46	15.63	15.14	15.56	+1.77%	618,900
2026-02-10	15.32	15.47	14.95	15.29	+0.92%	395,100
2026-02-09	15.30	15.47	15.09	15.15	-0.53%	881,100
2026-02-06	14.63	15.33	14.63	15.23	+4.17%	570,000
2026-02-05	14.82	15.07	14.59	14.62	-1.42%	615,400
2026-02-04	14.96	15.13	14.46	14.83	-0.87%	647,800
2026-02-03	14.72	14.99	14.58	14.96	+2.12%	854,800
2026-02-02	13.93	14.83	13.93	14.65	+3.17%	763,900
2026-01-30	14.07	14.37	14.04	14.20	-0.35%	1,227,300
2026-01-29	14.00	14.26	13.75	14.25	+3.26%	1,099,700
2026-01-28	14.24	14.27	13.59	13.80	-1.92%	524,900
2026-01-27	13.98	14.07	13.78	14.07	+0.57%	514,000
2026-01-26	14.21	14.21	13.65	13.99	-1.41%	628,500
2026-01-23	14.54	14.59	14.14	14.19	-0.77%	520,400
2026-01-22	14.52	14.59	14.28	14.30	-1.58%	580,000
2026-01-21	13.99	14.65	13.91	14.53	+4.46%	711,400
2026-01-20	13.87	14.15	13.79	13.91	+1.02%	802,600
2026-01-19	13.49	13.78	13.49	13.77	+1.55%	164,000
2026-01-16	13.65	13.67	13.49	13.56	+0.15%	684,700
2026-01-15	13.34	13.76	13.26	13.54	+0.82%	691,400
2026-01-14	13.00	13.54	12.95	13.43	+3.47%	960,300
2026-01-13	12.62	13.00	12.57	12.98	+3.43%	2,633,400
2026-01-12	12.18	12.62	12.10	12.55	+3.04%	991,600
2026-01-09	12.03	12.25	11.91	12.18	+2.01%	986,100
2026-01-08	11.66	12.02	11.55	11.94	+2.49%	832,600
2026-01-07	11.86	11.90	11.50	11.65	-1.69%	866,900
2026-01-06	12.02	12.10	11.78	11.85	-1.09%	616,400
2026-01-05	12.47	12.56	11.92	11.98	-3.00%	922,000
2026-01-02	12.26	12.47	12.22	12.35	+0.65%	609,200
2025-12-31	12.41	12.41	12.23	12.27	-1.13%	245,000
2025-12-30	12.28	12.47	12.28	12.41	+0.73%	407,400
2025-12-29	12.15	12.43	12.14	12.32	+1.07%	678,800
2025-12-24	12.25	12.25	12.15	12.19	-0.49%	165,000
2025-12-23	12.19	12.25	12.14	12.25	+0.66%	556,000
2025-12-22	12.36	12.50	12.13	12.17	-0.65%	1,058,800
2025-12-19	12.25	12.25	12.16	12.25	+0.25%	782,300
2025-12-18	12.35	12.44	12.20	12.22	-0.89%	509,200
2025-12-17	12.19	12.35	12.10	12.33	+1.73%	690,600
2025-12-16	12.60	12.60	12.08	12.12	-4.72%	1,499,800
2025-12-15	12.78	12.87	12.58	12.72	-0.24%	761,200
2025-12-12	13.01	13.06	12.64	12.75	-1.92%	397,100
2025-12-11	12.80	13.07	12.79	13.00	+0.08%	417,700
2025-12-10	12.98	13.10	12.90	12.99	+0.15%	1,536,000
2025-12-09	12.91	13.19	12.91	12.97	+0.39%	579,700
2025-12-08	12.91	13.24	12.91	12.92	-0.23%	1,928,000
2025-12-05	12.72	13.02	12.68	12.95	+2.13%	605,400
2025-12-04	12.63	12.86	12.42	12.68	+1.04%	599,300
2025-12-03	12.50	12.80	12.39	12.55	+0.40%	637,200
2025-12-02	12.33	12.59	12.33	12.50	+1.46%	531,000
2025-12-01	12.25	12.55	12.25	12.32	+0.24%	580,000
2025-11-28	12.00	12.38	11.99	12.29	+2.59%	508,300
2025-11-27	11.80	12.02	11.80	11.98	+1.27%	185,800
2025-11-26	11.59	11.89	11.59	11.83	+1.98%	422,100
2025-11-25	11.36	11.66	11.25	11.60	+1.93%	820,000
2025-11-24	11.53	11.68	11.35	11.38	-1.04%	1,174,600
2025-11-21	11.69	11.75	11.42	11.50	-1.46%	789,400
2025-11-20	11.71	12.10	11.60	11.67	+0.60%	3,892,700
2025-11-19	11.18	11.62	11.10	11.60	+3.39%	3,336,600
2025-11-18	10.60	11.25	10.60	11.22	+4.66%	2,770,500
2025-11-17	11.01	11.20	10.54	10.72	-3.34%	839,300
2025-11-14	9.81	11.29	9.45	11.09	+16.37%	2,065,700
2025-11-13	9.86	9.86	9.44	9.53	-2.95%	662,000
2025-11-12	9.87	9.90	9.71	9.82	-1.01%	743,800
2025-11-11	9.93	10.07	9.88	9.92	-0.10%	554,300
2025-11-10	9.57	9.94	9.55	9.93	+4.31%	643,200
2025-11-07	9.46	9.54	9.30	9.52	+0.63%	566,600
2025-11-06	9.44	9.59	9.36	9.46	-0.42%	387,100
2025-11-05	9.35	9.62	9.33	9.50	+1.82%	702,600

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+30.05%). Worst month: Apr (-4.23%). Based on 2 years of daily data (2025–2026).

Jan+0.54%
Feb+4.17%
Mar+3.41%
Apr-4.23%
May-3.59%
Jun+0.05%
Jul+3.53%
Aug+13.32%
Sep+2.72%
Oct+8.12%
Nov+30.05%
Dec-0.41%

FAQ · from the current price data · as of 2026-11-03

Quick answers

What is CES Energy Solutions Corp's (CEU.TO) latest close?

20.45 on 2026-11-03, from the Closelook data lake's daily price record.

What is CEU.TO's 52-week high and low?

21.33 high and 9.17 low over the trailing 52 weeks, as of 2026-11-03.

What is CES Energy Solutions Corp's strongest and weakest month historically?

Historically, CEU.TO's strongest calendar month has been Nov (average +30.05%) and its weakest Apr (average -4.23%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 462 daily bars in the Closelook data lake.

What is CES Energy Solutions Corp's Closelooknet score?

58 out of 100 (momentum 79 · quality 51 · valuation 54), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on CEU.TO?

Uptrend stack intact: Trades +5% vs the 50-day and +14.5% vs the 200-day average, 5.6% below the 52-week high and +121.7% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is CEU.TO above its 50-day and 200-day moving averages?

CES Energy Solutions Corp trades 5.0% above its 50-day and 14.5% above its 200-day moving average (1.4% above its 20-day). As of 2026-11-02.