Canadian Markets close in 2 hrs 23 mins

Secure Energy Services Inc. (SES.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
8.32+0.29 (+3.61%)
As of 1:21PM EDT. Market open.
DateOpenHighLowCloseAdj Close*Volume
Sep 21, 20177.978.427.978.328.32277,949
Sep 20, 20177.848.057.808.038.03607,000
Sep 19, 20177.857.887.747.777.77313,900
Sep 18, 20177.807.947.797.857.85136,300
Sep 15, 20177.937.947.787.837.83410,800
Sep 14, 20177.708.037.667.927.921,152,300
Sep 13, 20177.607.747.557.617.61200,700
Sep 12, 20177.467.627.437.567.56282,800
Sep 11, 20177.327.497.307.467.46211,500
Sep 08, 20177.507.527.247.357.35246,600
Sep 07, 20177.787.807.487.507.50191,500
Sep 06, 20177.727.957.677.767.76274,500
Sep 05, 20177.657.777.567.687.68214,600
Sep 01, 20177.497.587.477.567.56217,100
Aug 31, 20177.297.517.267.477.47207,800
Aug 30, 20177.067.257.067.227.22207,300
Aug 30, 20170.02125 Dividend
Aug 29, 20177.207.236.967.187.16544,300
Aug 28, 20177.497.497.257.277.25174,000
Aug 25, 20177.507.537.447.487.46151,400
Aug 24, 20177.387.577.367.447.42181,100
Aug 23, 20177.467.497.237.417.39345,200
Aug 22, 20177.407.517.327.477.45228,500
Aug 21, 20177.647.687.457.487.462,509,800
Aug 18, 20177.757.777.627.647.62514,200
Aug 17, 20177.667.817.627.727.70753,900
Aug 16, 20177.617.767.597.707.682,215,400
Aug 15, 20177.777.777.567.597.57180,000
Aug 14, 20178.128.127.727.777.75258,200
Aug 11, 20178.018.158.008.088.06131,400
Aug 10, 20178.338.338.018.068.04154,800
Aug 09, 20178.288.398.278.278.25140,000
Aug 08, 20178.508.538.188.238.21157,100
Aug 04, 20178.538.688.488.518.48218,200
Aug 03, 20178.958.958.558.568.53223,700
Aug 02, 20179.109.158.858.888.85187,300
Aug 01, 20179.419.418.919.099.06192,800
Jul 31, 20179.259.468.919.429.39442,900
Jul 28, 20179.309.439.199.219.18124,600
Jul 28, 20170.02125 Dividend
Jul 27, 20179.229.319.149.289.23209,200
Jul 26, 20178.919.258.919.209.15289,100
Jul 25, 20178.838.968.718.918.86113,300
Jul 24, 20178.678.708.608.628.5755,100
Jul 21, 20178.778.778.438.568.52368,900
Jul 20, 20178.828.888.658.748.6987,600
Jul 19, 20178.568.958.548.788.73300,900
Jul 18, 20178.528.718.508.618.56124,400
Jul 17, 20178.608.618.408.458.41181,600
Jul 14, 20178.638.758.508.638.58103,900
Jul 13, 20178.758.758.558.668.61112,600
Jul 12, 20178.798.898.608.748.6963,900
Jul 11, 20178.718.738.558.628.5796,100
Jul 10, 20178.528.698.528.678.62104,500
Jul 07, 20178.618.698.398.598.5497,600
Jul 06, 20178.868.928.638.708.65145,500
Jul 05, 20178.808.968.718.778.7297,000
Jul 04, 20178.869.028.808.958.9039,800
Jun 30, 20178.788.998.768.858.80159,800
Jun 29, 20178.638.798.558.788.73305,100
Jun 28, 20178.418.648.368.588.54161,000
Jun 28, 20170.02125 Dividend
Jun 27, 20178.658.658.378.408.33175,500
Jun 26, 20178.528.608.308.508.43143,400
Jun 23, 20178.148.508.048.478.40135,100
Jun 22, 20178.118.158.008.068.00127,800
Jun 21, 20178.208.307.908.057.99272,200
Jun 20, 20178.328.398.048.198.13276,000
Jun 19, 20178.538.538.318.458.38148,800
Jun 16, 20178.458.488.298.478.40315,200
Jun 15, 20178.658.818.338.398.32251,800
Jun 14, 20179.159.228.688.718.64343,000
Jun 13, 20179.129.279.019.239.1681,500
Jun 12, 20179.319.439.049.119.04122,700
Jun 09, 20179.009.228.989.199.12163,000
Jun 08, 20178.919.038.889.008.93137,400
Jun 07, 20179.209.348.908.968.89371,100
Jun 06, 20178.849.398.849.299.22381,800
Jun 05, 20178.939.028.808.968.89422,900
Jun 02, 20179.149.148.918.938.86202,400
Jun 01, 20179.159.399.069.239.16166,200
May 31, 20179.069.188.829.119.04252,700
May 30, 20179.489.529.089.099.02213,000
May 30, 20170.02125 Dividend
May 29, 20179.609.629.509.529.4339,700
May 26, 20179.629.729.569.619.51126,900
May 25, 201710.2210.309.509.579.47398,500
May 24, 201710.3010.3410.1810.2810.18266,800
May 23, 201710.3810.5010.1110.3110.21358,300
May 19, 201710.1010.3710.1010.2810.18395,800
May 18, 20179.9110.089.779.999.89296,000
May 17, 20179.9110.029.7710.019.91410,600
May 16, 20179.9010.049.909.989.88407,800
May 15, 20179.8610.059.789.869.76311,900
May 12, 20179.679.849.559.579.47153,900
May 11, 20179.659.939.649.689.58412,700
May 10, 20179.249.709.249.609.50295,200
May 09, 20179.319.349.089.159.06218,100
May 08, 20179.129.278.999.269.17201,200
May 05, 20179.049.279.049.088.99208,800
*Close price adjusted for splits.*Close price adjusted for dividends and splits.
Loading more data...