SES.TO - Secure Energy Services Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 20187.307.487.267.347.34537,100
Jun 21, 20187.227.307.067.117.11476,600
Jun 20, 20187.417.457.257.327.32358,800
Jun 19, 20187.167.417.167.347.34291,700
Jun 18, 20187.207.337.207.287.28346,100
Jun 15, 20187.227.267.067.197.19405,600
Jun 14, 20187.277.367.217.277.27466,800
Jun 13, 20187.397.397.227.237.23357,300
Jun 12, 20187.487.557.387.407.40379,700
Jun 11, 20187.357.567.337.497.49333,400
Jun 08, 20187.567.567.387.407.40232,000
Jun 07, 20187.557.677.527.577.57125,300
Jun 06, 20187.517.587.427.497.49139,500
Jun 05, 20187.467.667.467.517.51160,200
Jun 04, 20187.747.767.417.507.50399,100
Jun 01, 20187.837.887.697.727.72183,200
May 31, 20187.777.977.757.867.86496,100
May 31, 20180.0225 Dividend
May 30, 20187.647.917.597.877.85545,400
May 29, 20187.597.667.507.577.55213,800
May 28, 20187.687.687.547.577.5565,200
May 25, 20187.657.797.527.787.76293,900
May 24, 20188.018.077.847.847.82259,800
May 23, 20188.208.258.068.168.14167,600
May 22, 20188.358.588.228.258.23759,200
May 18, 20188.338.468.298.328.30256,800
May 17, 20188.168.468.168.398.37726,000
May 16, 20187.918.137.918.128.10331,100
May 15, 20188.058.087.927.967.94329,200
May 14, 20188.198.208.048.048.02307,400
May 11, 20188.378.378.158.168.14223,000
May 10, 20188.438.458.278.388.36351,600
May 09, 20188.408.658.358.418.391,121,300
May 08, 20188.168.417.958.258.23830,000
May 07, 20188.318.598.088.178.151,086,400
May 04, 20187.988.397.938.188.16699,100
May 03, 20187.978.177.907.997.971,065,600
May 02, 20187.678.047.678.007.98739,800
May 01, 20188.048.047.607.677.65719,000
Apr 30, 20188.208.268.038.088.06384,500
Apr 30, 20180.0225 Dividend
Apr 27, 20188.398.468.158.228.17299,700
Apr 26, 20188.458.548.358.438.38462,900
Apr 25, 20188.128.478.038.418.36514,100
Apr 24, 20188.018.318.018.148.09821,500
Apr 23, 20187.928.067.928.017.97317,200
Apr 20, 20188.068.067.888.017.97289,000
Apr 19, 20188.158.388.038.138.08391,100
Apr 18, 20187.838.237.798.118.06572,300
Apr 17, 20187.687.857.617.757.71229,900
Apr 16, 20187.877.907.687.697.65199,500
Apr 13, 20187.908.067.867.877.83501,200
Apr 12, 20187.807.947.737.867.82506,100
Apr 11, 20187.597.837.557.817.77414,900
Apr 10, 20187.447.667.427.597.55324,100
Apr 09, 20187.417.507.277.317.27711,300
Apr 06, 20187.687.897.277.337.29564,100
Apr 05, 20187.327.777.287.747.701,335,500
Apr 04, 20187.057.316.987.287.24693,500
Apr 03, 20187.167.297.077.237.19230,900
Apr 02, 20187.307.317.027.137.09328,100
Mar 29, 20187.297.437.297.347.30238,700
Mar 28, 20187.567.567.217.277.23225,400
Mar 28, 20180.0225 Dividend
Mar 27, 20187.767.817.587.587.52246,000
Mar 26, 20187.887.937.647.717.64140,100
Mar 23, 20187.968.117.767.827.75202,900
Mar 22, 20188.078.087.887.917.84499,200
Mar 21, 20187.998.307.988.178.10254,700
Mar 20, 20187.868.007.857.947.87248,000
Mar 19, 20187.988.007.757.797.72249,600
Mar 16, 20188.008.177.878.027.95796,200
Mar 15, 20188.068.067.957.987.91339,800
Mar 14, 20188.198.197.998.057.98201,400
Mar 13, 20188.208.267.958.148.07260,900
Mar 12, 20188.248.338.148.198.1291,200
Mar 09, 20188.268.348.148.258.18218,600
Mar 08, 20188.358.358.118.178.10377,700
Mar 07, 20188.388.548.248.318.24203,400
Mar 06, 20188.588.688.348.468.39291,300
Mar 05, 20188.258.578.218.528.45357,700
Mar 02, 20188.238.408.128.268.19902,900
Mar 01, 20188.098.537.998.288.21336,200
Feb 28, 20188.448.448.118.128.05803,200
Feb 28, 20180.0225 Dividend
Feb 27, 20188.318.528.298.428.33349,400
Feb 26, 20188.388.468.118.378.28244,200
Feb 23, 20188.248.398.028.368.27316,200
Feb 22, 20187.958.327.908.198.10307,800
Feb 21, 20187.848.027.817.907.81304,600
Feb 20, 20187.938.027.817.867.77223,800
Feb 16, 20187.848.077.797.947.85304,500
Feb 15, 20188.048.107.747.927.83185,200
Feb 14, 20187.798.037.648.027.93645,700
Feb 13, 20188.008.047.877.887.79198,800
Feb 12, 20187.888.177.868.057.96444,500
Feb 09, 20187.988.067.627.837.74562,900
Feb 08, 20188.218.367.887.887.79404,900
Feb 07, 20188.458.528.088.218.12434,600
Feb 06, 20188.348.678.228.458.36449,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...