SES.TO - Secure Energy Services Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 20188.498.608.448.508.50486,000
Aug 13, 20188.398.498.338.428.42289,800
Aug 10, 20188.298.418.178.388.38374,400
Aug 09, 20188.218.348.218.308.30136,200
Aug 08, 20188.328.348.098.228.22143,600
Aug 07, 20188.458.528.318.358.35233,100
Aug 03, 20188.418.648.408.438.43300,900
Aug 02, 20188.198.498.158.438.43996,700
Aug 01, 20187.848.127.768.128.12440,100
Jul 31, 20187.848.027.817.887.88437,000
Jul 31, 20180.023 Dividend
Jul 30, 20187.897.947.807.887.86152,800
Jul 27, 20187.887.927.767.867.84623,700
Jul 26, 20187.757.877.697.877.85334,400
Jul 25, 20187.707.777.597.767.74326,000
Jul 24, 20187.827.827.667.707.68197,000
Jul 23, 20187.867.877.817.827.80316,300
Jul 20, 20187.907.907.827.857.83425,600
Jul 19, 20187.717.887.717.877.85502,300
Jul 18, 20187.637.777.637.757.73197,200
Jul 17, 20187.457.717.407.717.69443,700
Jul 16, 20187.327.517.307.497.47457,400
Jul 13, 20187.367.477.297.447.42271,300
Jul 12, 20187.387.387.217.367.34289,300
Jul 11, 20187.467.547.297.297.27437,000
Jul 10, 20187.417.577.417.577.55183,600
Jul 09, 20187.167.447.167.367.34369,800
Jul 06, 20187.127.167.077.157.13199,000
Jul 05, 20187.187.187.097.177.15187,400
Jul 04, 20187.117.207.097.207.1872,200
Jul 03, 20187.227.327.107.157.13279,000
Jun 29, 20187.187.287.157.267.24392,500
Jun 28, 20187.377.377.167.177.15268,800
Jun 28, 20180.0225 Dividend
Jun 27, 20187.407.527.377.387.34340,100
Jun 26, 20187.307.337.157.307.26350,100
Jun 25, 20187.347.367.257.267.22186,800
Jun 22, 20187.307.487.267.347.30537,100
Jun 21, 20187.227.307.067.117.07476,600
Jun 20, 20187.417.457.257.327.28358,800
Jun 19, 20187.167.417.167.347.30291,700
Jun 18, 20187.207.337.207.287.24346,100
Jun 15, 20187.227.267.067.197.15405,600
Jun 14, 20187.277.367.217.277.23466,800
Jun 13, 20187.397.397.227.237.19357,300
Jun 12, 20187.487.557.387.407.36379,700
Jun 11, 20187.357.567.337.497.45333,400
Jun 08, 20187.567.567.387.407.36232,000
Jun 07, 20187.557.677.527.577.52125,300
Jun 06, 20187.517.587.427.497.45139,500
Jun 05, 20187.467.667.467.517.47160,200
Jun 04, 20187.747.767.417.507.46399,100
Jun 01, 20187.837.887.697.727.67183,200
May 31, 20187.777.977.757.867.81496,100
May 31, 20180.0225 Dividend
May 30, 20187.647.917.597.877.80545,400
May 29, 20187.597.667.507.577.50213,800
May 28, 20187.687.687.547.577.5065,200
May 25, 20187.657.797.527.787.71293,900
May 24, 20188.018.077.847.847.77259,800
May 23, 20188.208.258.068.168.09167,600
May 22, 20188.358.588.228.258.18759,200
May 18, 20188.338.468.298.328.25256,800
May 17, 20188.168.468.168.398.32726,000
May 16, 20187.918.137.918.128.05331,100
May 15, 20188.058.087.927.967.89329,200
May 14, 20188.198.208.048.047.97307,400
May 11, 20188.378.378.158.168.09223,000
May 10, 20188.438.458.278.388.31351,600
May 09, 20188.408.658.358.418.341,121,300
May 08, 20188.168.417.958.258.18830,000
May 07, 20188.318.598.088.178.101,086,400
May 04, 20187.988.397.938.188.11699,100
May 03, 20187.978.177.907.997.921,065,600
May 02, 20187.678.047.678.007.93739,800
May 01, 20188.048.047.607.677.60719,000
Apr 30, 20188.208.268.038.088.01384,500
Apr 30, 20180.0225 Dividend
Apr 27, 20188.398.468.158.228.13299,700
Apr 26, 20188.458.548.358.438.33462,900
Apr 25, 20188.128.478.038.418.31514,100
Apr 24, 20188.018.318.018.148.05821,500
Apr 23, 20187.928.067.928.017.92317,200
Apr 20, 20188.068.067.888.017.92289,000
Apr 19, 20188.158.388.038.138.04391,100
Apr 18, 20187.838.237.798.118.02572,300
Apr 17, 20187.687.857.617.757.66229,900
Apr 16, 20187.877.907.687.697.60199,500
Apr 13, 20187.908.067.867.877.78501,200
Apr 12, 20187.807.947.737.867.77506,100
Apr 11, 20187.597.837.557.817.72414,900
Apr 10, 20187.447.667.427.597.50324,100
Apr 09, 20187.417.507.277.317.23711,300
Apr 06, 20187.687.897.277.337.25564,100
Apr 05, 20187.327.777.287.747.651,335,500
Apr 04, 20187.057.316.987.287.20693,500
Apr 03, 20187.167.297.077.237.15230,900
Apr 02, 20187.307.317.027.137.05328,100
Mar 29, 20187.297.437.297.347.26238,700
Mar 28, 20187.567.567.217.277.19225,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...