Canadian Markets closed

Secure Energy Services Inc. (SES.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
8.56-0.18 (-2.06%)
At close: 4:00PM EDT
DateOpenHighLowCloseAdj Close*Volume
Jul 21, 20178.778.778.438.568.56368,900
Jul 20, 20178.828.888.658.748.7487,600
Jul 19, 20178.568.958.548.788.78300,900
Jul 18, 20178.528.718.508.618.61124,400
Jul 17, 20178.608.618.408.458.45181,600
Jul 14, 20178.638.758.508.638.63103,900
Jul 13, 20178.758.758.558.668.66112,600
Jul 12, 20178.798.898.608.748.7463,900
Jul 11, 20178.718.738.558.628.6296,100
Jul 10, 20178.528.698.528.678.67104,500
Jul 07, 20178.618.698.398.598.5997,600
Jul 06, 20178.868.928.638.708.70145,500
Jul 05, 20178.808.968.718.778.7797,000
Jul 04, 20178.869.028.808.958.9539,800
Jun 30, 20178.788.998.768.858.85159,800
Jun 29, 20178.638.798.558.788.78305,100
Jun 28, 20178.418.648.368.588.58161,000
Jun 28, 20170.02125 Dividend
Jun 27, 20178.658.658.378.408.38175,500
Jun 26, 20178.528.608.308.508.48143,400
Jun 23, 20178.148.508.048.478.45135,100
Jun 22, 20178.118.158.008.068.04127,800
Jun 21, 20178.208.307.908.058.03272,200
Jun 20, 20178.328.398.048.198.17276,000
Jun 19, 20178.538.538.318.458.43148,800
Jun 16, 20178.458.488.298.478.45315,200
Jun 15, 20178.658.818.338.398.37251,800
Jun 14, 20179.159.228.688.718.69343,000
Jun 13, 20179.129.279.019.239.2181,500
Jun 12, 20179.319.439.049.119.09122,700
Jun 09, 20179.009.228.989.199.17163,000
Jun 08, 20178.919.038.889.008.98137,400
Jun 07, 20179.209.348.908.968.94371,100
Jun 06, 20178.849.398.849.299.27381,800
Jun 05, 20178.939.028.808.968.94422,900
Jun 02, 20179.149.148.918.938.91202,400
Jun 01, 20179.159.399.069.239.21166,200
May 31, 20179.069.188.829.119.09252,700
May 30, 20179.489.529.089.099.07213,000
May 30, 20170.02125 Dividend
May 29, 20179.609.629.509.529.4739,700
May 26, 20179.629.729.569.619.56126,900
May 25, 201710.2210.309.509.579.52398,500
May 24, 201710.3010.3410.1810.2810.23266,800
May 23, 201710.3810.5010.1110.3110.26358,300
May 19, 201710.1010.3710.1010.2810.23395,800
May 18, 20179.9110.089.779.999.94296,000
May 17, 20179.9110.029.7710.019.96410,600
May 16, 20179.9010.049.909.989.93407,800
May 15, 20179.8610.059.789.869.81311,900
May 12, 20179.679.849.559.579.52153,900
May 11, 20179.659.939.649.689.63412,700
May 10, 20179.249.709.249.609.55295,200
May 09, 20179.319.349.089.159.11218,100
May 08, 20179.129.278.999.269.22201,200
May 05, 20179.049.279.049.089.04208,800
May 04, 20178.999.208.979.008.961,040,400
May 03, 20178.859.228.759.038.99526,300
May 02, 20178.788.908.658.728.68245,400
May 01, 20178.858.938.728.788.74157,500
Apr 28, 20178.909.028.758.898.85253,800
Apr 27, 20179.069.118.658.848.80260,800
Apr 27, 20170.02 Dividend
Apr 26, 20179.159.389.109.139.07194,300
Apr 25, 20179.389.389.159.279.21298,000
Apr 24, 20179.559.559.319.329.26224,600
Apr 21, 20179.529.639.469.499.42219,000
Apr 20, 20179.639.759.489.539.46452,700
Apr 19, 201710.2410.249.559.639.56297,600
Apr 18, 201710.1010.3410.0210.0710.00217,200
Apr 17, 20179.9010.189.9010.1710.10207,900
Apr 13, 201710.1110.119.829.889.81312,500
Apr 12, 201710.2610.3810.1210.1310.06270,400
Apr 11, 201710.1710.3810.0510.3010.23355,700
Apr 10, 20179.7810.259.7710.2110.14347,300
Apr 07, 20179.869.869.769.769.69108,000
Apr 06, 20179.869.939.769.839.7684,700
Apr 05, 20179.9110.129.729.749.67224,600
Apr 04, 20179.669.859.599.799.72159,300
Apr 03, 20179.819.869.509.639.56182,700
Mar 31, 20179.779.869.699.809.73106,600
Mar 30, 201710.0710.149.809.839.76358,400
Mar 29, 20179.9110.069.7310.069.99196,700
Mar 29, 20170.02 Dividend
Mar 28, 20179.669.869.599.849.75278,500
Mar 27, 20179.249.669.209.619.52236,200
Mar 24, 20179.599.599.289.469.38381,100
Mar 23, 20179.399.599.329.549.45200,300
Mar 22, 20179.169.489.169.439.35351,400
Mar 21, 20179.659.769.189.269.18398,800
Mar 20, 20179.759.829.529.619.52221,700
Mar 17, 201710.2310.279.819.839.74360,200
Mar 16, 201710.2410.3310.0610.1710.08174,500
Mar 15, 20179.9510.259.8710.1910.10164,300
Mar 14, 20179.869.909.609.859.76213,700
Mar 13, 20179.8710.079.7610.039.94286,400
Mar 10, 20179.809.899.549.879.78816,800
Mar 09, 20179.629.909.429.709.61786,600
Mar 08, 201710.3810.449.649.699.60707,200
Mar 07, 201710.7110.8110.4010.4610.37185,700
*Close price adjusted for splits.*Close price adjusted for dividends and splits.
Loading more data...