STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Latest stubborn U.S. inflation reading will bring about more 'wait and see' from the Fed

Secure Energy Services Inc. (SES.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

11.56

0.00

(0.00%)

As of 02:57PM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	11.69	11.79	11.49	11.56	11.56	828,751
Apr 25, 2024	11.11	11.59	11.04	11.56	11.56	1,644,400
Apr 24, 2024	11.10	11.29	10.99	11.07	11.07	436,300
Apr 23, 2024	10.97	11.17	10.82	11.16	11.16	409,800
Apr 22, 2024	10.96	11.15	10.83	10.99	10.99	437,200
Apr 19, 2024	10.97	11.07	10.81	11.03	11.03	1,129,200
Apr 18, 2024	11.25	11.33	10.96	11.00	11.00	408,100
Apr 17, 2024	11.09	11.26	10.94	11.24	11.24	885,400
Apr 16, 2024	11.25	11.26	11.03	11.09	11.09	593,300
Apr 15, 2024	11.57	11.66	11.24	11.25	11.25	610,000
Apr 12, 2024	11.86	11.91	11.52	11.56	11.56	645,100
Apr 11, 2024	11.75	11.92	11.69	11.86	11.86	1,390,600
Apr 10, 2024	11.50	11.75	11.50	11.73	11.73	856,500
Apr 09, 2024	11.76	11.79	11.53	11.57	11.57	870,800
Apr 08, 2024	11.60	11.78	11.56	11.73	11.73	870,800
Apr 05, 2024	11.58	11.73	11.52	11.59	11.59	801,700
Apr 04, 2024	11.57	11.61	11.47	11.57	11.57	344,400
Apr 03, 2024	11.47	11.62	11.44	11.55	11.55	660,500
Apr 02, 2024	11.38	11.49	11.29	11.47	11.47	558,000
Apr 01, 2024	11.14	11.44	11.09	11.42	11.42	545,200
Mar 28, 2024	11.24	11.37	11.15	11.15	11.15	664,600
Mar 28, 2024	0.1 Dividend
Mar 27, 2024	11.25	11.36	11.15	11.29	11.19	612,300
Mar 26, 2024	11.38	11.41	11.27	11.27	11.17	663,600
Mar 25, 2024	11.37	11.44	11.26	11.34	11.24	837,900
Mar 22, 2024	11.40	11.44	11.32	11.39	11.29	1,197,900
Mar 21, 2024	11.42	11.49	11.27	11.40	11.30	1,448,600
Mar 20, 2024	11.36	11.42	11.24	11.39	11.29	1,031,000
Mar 19, 2024	11.61	11.64	11.34	11.44	11.34	803,000
Mar 18, 2024	11.50	11.64	11.50	11.62	11.52	715,200
Mar 15, 2024	11.46	11.60	11.45	11.50	11.40	555,200
Mar 14, 2024	11.38	11.49	11.33	11.49	11.39	903,800
Mar 13, 2024	11.46	11.60	11.35	11.35	11.25	802,300
Mar 12, 2024	11.45	11.51	11.41	11.43	11.33	591,400
Mar 11, 2024	11.40	11.48	11.38	11.41	11.31	1,116,300
Mar 08, 2024	11.41	11.50	11.39	11.42	11.32	415,000
Mar 07, 2024	11.42	11.49	11.23	11.43	11.33	613,700
Mar 06, 2024	11.40	11.47	11.32	11.43	11.33	527,800
Mar 05, 2024	11.34	11.42	11.22	11.33	11.23	670,800
Mar 04, 2024	11.35	11.55	11.31	11.39	11.29	769,500
Mar 01, 2024	11.34	11.44	11.22	11.33	11.23	1,480,200
Feb 29, 2024	11.22	11.41	11.19	11.39	11.29	1,948,400
Feb 28, 2024	11.14	11.20	11.03	11.18	11.08	856,100
Feb 27, 2024	10.85	11.17	10.79	11.10	11.00	1,634,200
Feb 26, 2024	10.75	10.84	10.57	10.69	10.60	1,041,200
Feb 23, 2024	10.57	10.78	10.51	10.73	10.63	550,300
Feb 22, 2024	10.74	10.76	10.59	10.59	10.50	306,400
Feb 21, 2024	10.69	10.76	10.67	10.72	10.63	1,232,400
Feb 20, 2024	10.67	10.72	10.55	10.63	10.54	333,500
Feb 16, 2024	10.53	10.71	10.46	10.70	10.61	406,200
Feb 15, 2024	10.43	10.58	10.40	10.55	10.46	631,900
Feb 14, 2024	10.51	10.56	10.38	10.42	10.33	597,900
Feb 13, 2024	10.42	10.50	10.20	10.47	10.38	919,800
Feb 12, 2024	10.48	10.57	10.44	10.45	10.36	357,800
Feb 09, 2024	10.30	10.52	10.30	10.51	10.42	557,000
Feb 08, 2024	10.20	10.33	10.17	10.28	10.19	583,200
Feb 07, 2024	10.15	10.25	10.08	10.22	10.13	653,300
Feb 06, 2024	10.07	10.13	9.89	10.08	9.99	567,100
Feb 05, 2024	10.21	10.21	10.01	10.06	9.97	377,000
Feb 02, 2024	10.37	10.43	10.20	10.30	10.21	574,800
Feb 01, 2024	10.40	10.53	10.35	10.39	10.30	678,000
Jan 31, 2024	10.57	10.57	10.30	10.31	10.22	851,500
Jan 30, 2024	10.41	10.53	10.41	10.50	10.41	685,700
Jan 29, 2024	10.53	10.59	10.40	10.41	10.32	415,100
Jan 26, 2024	10.48	10.64	10.45	10.57	10.48	1,055,700
Jan 25, 2024	10.38	10.47	10.33	10.45	10.36	649,400
Jan 24, 2024	10.30	10.61	10.26	10.38	10.29	1,153,600
Jan 23, 2024	10.08	10.31	9.97	10.31	10.22	1,165,500
Jan 22, 2024	9.90	10.08	9.85	10.03	9.94	408,000
Jan 19, 2024	9.94	10.04	9.81	9.92	9.83	458,400
Jan 18, 2024	10.05	10.05	9.80	9.94	9.85	509,200
Jan 17, 2024	9.80	10.07	9.76	10.05	9.96	885,400
Jan 16, 2024	10.10	10.15	9.90	9.93	9.84	623,300
Jan 15, 2024	10.01	10.15	9.97	10.14	10.05	318,100
Jan 12, 2024	10.03	10.13	9.94	9.99	9.90	444,100
Jan 11, 2024	10.05	10.08	9.85	9.97	9.88	1,015,900
Jan 10, 2024	9.79	10.08	9.77	10.02	9.93	1,351,900
Jan 09, 2024	9.64	9.83	9.47	9.77	9.68	707,300
Jan 08, 2024	9.65	9.76	9.53	9.63	9.54	470,600
Jan 05, 2024	9.65	9.85	9.57	9.79	9.70	579,900
Jan 04, 2024	9.65	9.69	9.53	9.68	9.59	639,500
Jan 03, 2024	9.58	9.61	9.54	9.58	9.50	900,100
Jan 02, 2024	9.47	9.65	9.40	9.62	9.53	631,400
Dec 29, 2023	9.41	9.46	9.32	9.43	9.35	309,300
Dec 28, 2023	9.53	9.63	9.37	9.37	9.29	634,300
Dec 28, 2023	0.1 Dividend
Dec 27, 2023	9.45	9.65	9.37	9.59	9.41	912,000
Dec 22, 2023	9.16	9.48	9.08	9.43	9.25	822,400
Dec 21, 2023	9.11	9.19	9.02	9.19	9.01	625,800
Dec 20, 2023	9.01	9.35	8.85	9.09	8.92	1,259,800
Dec 19, 2023	8.81	8.99	8.78	8.95	8.78	686,500
Dec 18, 2023	8.93	9.04	8.78	8.81	8.64	588,000
Dec 15, 2023	8.78	8.84	8.65	8.83	8.66	713,200
Dec 14, 2023	8.82	9.03	8.71	8.81	8.64	1,372,900
Dec 13, 2023	8.56	8.85	8.50	8.83	8.66	1,171,500
Dec 12, 2023	8.59	8.67	8.14	8.55	8.39	1,363,200
Dec 11, 2023	8.30	8.71	8.30	8.67	8.50	1,853,900
Dec 08, 2023	7.88	7.97	7.83	7.87	7.72	341,300
Dec 07, 2023	7.90	7.96	7.79	7.84	7.69	380,600
Dec 06, 2023	8.00	8.13	7.86	7.86	7.71	895,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,979.24+93.86(+0.43%)

S&P 5005,105.74+57.32(+1.14%)

DOW38,287.20+201.40(+0.53%)

CAD/USD0.7323+0.0000(+0.00%)

CRUDE OIL83.74+0.17(+0.20%)

Bitcoin CAD87,411.72-769.03(-0.87%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Secure Energy Services Inc. (SES.TO)

S&P/TSX
21,979.24
+93.86(+0.43%)

S&P 500
5,105.74
+57.32(+1.14%)

DOW
38,287.20
+201.40(+0.53%)

CAD/USD
0.7323
+0.0000(+0.00%)

CRUDE OIL
83.74
+0.17(+0.20%)

Bitcoin CAD
87,411.72
-769.03(-0.87%)