TSX · CEU · stock
CES Energy Solutions Corp. (CEU) stock price history
Every TSX trading session of CES Energy Solutions Corp. from Mar 2, 2006 to Sep 28, 2026: 5,164 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CEU adjusted close, 2006 to 2026
- CA$20.09
- All time high, 2026
- CA$20.38
- 52 week high, CA$8.55 low
- 5,164
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
CEU key facts
- CES Energy Solutions Corp. (CEU) closed at CA$18.03 on Sep 28, 2026 on TSX.
- CEU's all time high close is CA$20.09, set on Sep 11, 2026; its all time low close is CA$0.2637 on Jan 22, 2007.
- CEU's 52 week range is CA$8.55 to CA$20.38.
- CEU returned +102.1% over the year to Sep 28, 2026 and +1,052% over five years.
- Over ten years CEU returned +332%, +15.8% a year compounded.
- CEU's deepest drawdown was -94.3% from Jul 3, 2014 to Mar 27, 2020.
- DataCedar holds 5,164 daily sessions of CEU history from Mar 2, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CEU price chart, 2006 to 2026
CEU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.4% |
| 3 months | +8.6% |
| 6 months | -5.4% |
| Year to date | +46.7% |
| 1 year | +102.1% |
| 3 years | +385.5% |
| 5 years | +1,052% |
| 10 years | +331.7% |
| Since Mar 2, 2006 | +3,377% |
| Compound annual growth, 20.6 years | +18.8% |
CEU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$20.09 on Sep 11, 2026
- All time low close
- CA$0.2637 on Jan 22, 2007
- 52 week high
- CA$20.38 on Sep 14, 2026
- 52 week low
- CA$8.55 on Oct 17, 2025
- Deepest drawdown
- -94.3% from Jul 3, 2014 to Mar 27, 2020, recovered Nov 7, 2024
- Best single session
- +30.6% on Mar 31, 2020
- Worst single session
- -35.5% on Mar 9, 2020
- Volatility, 1 year annualised
- 36.7%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 2006
- 34.8×
- Best calendar year
- 2024, +193%
- Worst calendar year
- 2018, -51%
CEU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Mar 2, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$12.18 | CA$20.38 | CA$11.43 | CA$18.03 | +47.9% | 139.1M | 186 |
| 2025 | CA$9.69 | CA$13.11 | CA$5.47 | CA$12.19 | +26.2% | 165.3M | 251 |
| 2024 | CA$3.33 | CA$9.70 | CA$3.24 | CA$9.66 | +192.7% | 150.9M | 252 |
| 2023 | CA$2.55 | CA$3.92 | CA$2.15 | CA$3.30 | +28.9% | 109.4M | 250 |
| 2022 | CA$1.87 | CA$3.01 | CA$1.81 | CA$2.56 | +39.8% | 198.4M | 250 |
| 2021 | CA$1.14 | CA$2.00 | CA$1.13 | CA$1.83 | +61.3% | 120.1M | 251 |
| 2020 | CA$2.06 | CA$2.10 | CA$0.4691 | CA$1.13 | -44.7% | 132.6M | 252 |
| 2019 | CA$2.68 | CA$3.15 | CA$1.46 | CA$2.05 | -24.1% | 154.3M | 251 |
| 2018 | CA$5.58 | CA$5.82 | CA$2.48 | CA$2.70 | -51.2% | 179.2M | 251 |
| 2017 | CA$6.44 | CA$7.30 | CA$4.18 | CA$5.54 | -14.3% | 127.1M | 250 |
| 2016 | CA$3.22 | CA$6.52 | CA$2.39 | CA$6.46 | +100.0% | 196.2M | 251 |
| 2015 | CA$4.94 | CA$6.36 | CA$3.02 | CA$3.23 | -35.4% | 185.9M | 251 |
| 2014 | CA$5.87 | CA$9.00 | CA$4.58 | CA$5.00 | -14.8% | 167.8M | 251 |
| 2013 | CA$2.58 | CA$5.95 | CA$2.57 | CA$5.86 | +127.4% | 134.8M | 251 |
| 2012 | CA$2.58 | CA$3.14 | CA$2.02 | CA$2.58 | +0.1% | 71.6M | 251 |
| 2011 | CA$2.17 | CA$3.07 | CA$1.93 | CA$2.58 | +18.9% | 78.8M | 250 |
| 2010 | CA$0.8112 | CA$2.21 | CA$0.8076 | CA$2.17 | +162.6% | 73.1M | 251 |
| 2009 | CA$0.4320 | CA$0.8357 | CA$0.2693 | CA$0.8252 | +91.0% | 25.7M | 251 |
| 2008 | CA$0.2904 | CA$0.7704 | CA$0.2672 | CA$0.4320 | +41.3% | 33.1M | 252 |
| 2007 | CA$0.3354 | CA$0.4515 | CA$0.2637 | CA$0.3058 | -8.8% | 16M | 252 |
| 2006 | CA$0.5315 | CA$0.5444 | CA$0.2632 | CA$0.3354 | n/a | 49.2M | 209 |
CEU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CA$18.03 | -2.9% |
| August 2026 | CA$18.57 | +13.6% |
| July 2026 | CA$16.34 | -1.4% |
| June 2026 | CA$16.57 | -4.0% |
| May 2026 | CA$17.26 | -10.4% |
| April 2026 | CA$19.28 | +5.1% |
| March 2026 | CA$18.35 | +9.7% |
| February 2026 | CA$16.72 | +18.5% |
| January 2026 | CA$14.11 | +15.7% |
| December 2025 | CA$12.19 | +0.2% |
| November 2025 | CA$12.17 | +27.9% |
| October 2025 | CA$9.52 | +2.3% |
About the CEU data
Daily bars. 5,164 sessions from Mar 2, 2006 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 2, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CEU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
CEU share price history
