EODData

MEMBERSHIP REGISTER LOG IN

FRA, 7C4: CES ENERGY SOLUTIONS

06 Nov 2025
LAST:

5.750

CHANGE:
 0.05		OPEN:
5.850		HIGH:
5.850		ASK:
0.000		VOLUME:
7
CHG(%):
0.86		PREV:
5.800		LOW:
5.750		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
06 Nov 255.8505.8505.7505.7507
05 Nov 255.7505.8005.7005.8007
04 Nov 255.8005.8005.6505.6507
03 Nov 255.9005.9005.9005.9007
31 Oct 255.8505.8505.8505.8507
30 Oct 255.9005.9005.8505.8507
29 Oct 255.8005.8505.8005.8507
28 Oct 255.8005.8005.7505.8007
27 Oct 255.8505.8505.7005.7507
24 Oct 255.8505.8505.8505.8507

COMPANY PROFILE

Name:CES ENERGY SOLUTIONS
About:CES Energy Solutions Corp., together with its subsidiaries, engages in the design, implementation, and manufacture of advanced consumable fluids and specialty chemicals in the United States and Canada. The company provides solutions for drill-bit, point of completion and stimulation, wellhead and pump-jack, and pipeline and midstream markets. Its solutions include corrosion inhibitors, demulsifiers, H2S scavengers, paraffin control products, surfactants, scale inhibitors, biocides, and other specialty products. The company also designs and implements drilling fluid systems and completion solutions for oil and natural gas producers; designs and manufactures production and specialty chemicals for use in the oil and natural gas production; and operates trucks and trailers designed to transport products in the oil and gas industry. In addition, it provides environmental consulting, water management and transfer, and drilling fluids waste disposal services; and laboratory services. The company was formerly known as Canadian Energy Services & Technology Corp. and changed its name to CES Energy Solutions Corp. in June 2017. CES Energy Solutions Corp. was incorporated in 1986 and is headquartered in Calgary, Canada.
Sector:Energy
Industry:Oil & Gas Equipment & Services
Address:332-6th Avenue SW, Calgary, AB, Canada, T2P 0B2
Website:https://www.cesenergysolutions.com
ISIN:CA15713J1049

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:12.04 
Forward P/E:8.26 
PEG Ratio:0.80 
Price to Sales:0.54 
Price to Book:1.64 
Profit Margin:0.08 
Operating Margin:0.10 
Return on Assets:0.11 
Return on Equity:0.24 
DivYield:0.03 
Div/Share:0.15 
Revenue:1.494B 
EBITDA:227.49M 
Shares:219.04M 
Market Cap:1.259B 

TECHNICAL INDICATORS

MA5:5.790.7%
MA10:5.811.0%
MA20:5.641.9%
MA50:5.475.1%
MA100:4.9915.2%
MA200:4.7919.9%
STO9:40.00
STO14:76.92
RSI14:62.07 
WPR14:-23.08
MTM14:0.50
ROC14:0.10 
ATR:0.11 
Week High:5.902.6%
Week Low:5.651.8%
Month High:5.902.6%
Month Low:5.2519.9%
Year High:6.6115.0%
Year Low:3.6358.6%
Volatility:3.27 

RECENT DIVIDENDS

Date Amount
29 Sep 2025$0.03
30 Jun 2025$0.03
31 Mar 2025$0.03
02 Jan 2025$0.02
27 Sep 2024$0.02
28 Jun 2024$0.02
27 Mar 2024$0.02
28 Dec 2023$0.02
28 Sep 2023$0.02
29 Jun 2023$0.02