SES.TO - Secure Energy Services Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 20198.378.608.338.598.59508,300
Feb 14, 20198.338.378.298.318.31171,600
Feb 13, 20198.078.388.078.358.35608,300
Feb 12, 20197.928.107.908.048.04930,700
Feb 11, 20197.677.857.577.837.83328,300
Feb 08, 20197.697.767.607.717.71216,500
Feb 07, 20197.857.887.607.667.66496,400
Feb 06, 20197.767.907.747.907.90214,400
Feb 05, 20197.837.857.727.827.82206,900
Feb 04, 20198.038.037.847.917.91260,800
Feb 01, 20198.148.187.978.058.05394,500
Jan 31, 20197.968.157.938.128.12597,900
Jan 31, 20190.023 Dividend
Jan 30, 20197.838.037.767.937.91456,900
Jan 29, 20197.928.047.757.757.73241,200
Jan 28, 20197.837.927.787.897.87154,400
Jan 25, 20198.098.177.937.957.93498,600
Jan 24, 20197.988.117.978.078.05160,900
Jan 23, 20197.967.997.877.987.96320,900
Jan 22, 20198.058.057.867.937.911,311,200
Jan 21, 20198.058.197.998.108.08178,400
Jan 18, 20198.108.177.998.068.04464,400
Jan 17, 20197.808.167.718.128.10243,200
Jan 16, 20198.048.057.847.977.95682,300
Jan 15, 20197.998.207.958.038.01467,100
Jan 14, 20197.918.017.817.937.91153,100
Jan 11, 20197.998.077.907.957.93270,300
Jan 10, 20197.768.037.648.017.99493,100
Jan 09, 20197.567.877.527.757.73421,100
Jan 08, 20197.487.587.397.477.452,224,000
Jan 07, 20197.127.417.117.347.32218,100
Jan 04, 20197.087.126.997.057.03146,600
Jan 03, 20196.907.006.776.896.87240,500
Jan 02, 20196.897.106.776.866.84548,700
Dec 31, 20186.767.076.707.016.99206,300
Dec 28, 20186.556.826.496.696.67256,300
Dec 28, 20180.0225 Dividend
Dec 27, 20186.466.536.356.526.48218,600
Dec 24, 20186.306.496.256.336.29139,500
Dec 21, 20186.746.796.336.396.35475,600
Dec 20, 20186.656.846.656.736.69389,600
Dec 19, 20186.896.956.666.726.68373,900
Dec 18, 20187.147.146.806.886.84444,400
Dec 17, 20187.167.217.117.147.09520,400
Dec 14, 20187.347.347.187.227.17463,000
Dec 13, 20187.337.367.247.327.27397,900
Dec 12, 20187.267.417.237.357.30591,000
Dec 11, 20187.127.357.127.217.16704,800
Dec 10, 20187.067.166.997.087.04303,200
Dec 07, 20187.067.337.067.107.05377,900
Dec 06, 20186.876.946.726.916.87368,500
Dec 05, 20186.907.056.907.026.98725,600
Dec 04, 20187.147.246.926.946.90452,900
Dec 03, 20187.377.507.087.157.10383,700
Nov 30, 20187.207.257.077.207.15825,600
Nov 29, 20187.417.437.237.297.24236,200
Nov 29, 20180.0225 Dividend
Nov 28, 20187.447.497.337.457.38224,800
Nov 27, 20187.787.827.437.447.37312,400
Nov 26, 20187.847.937.797.817.74229,400
Nov 23, 20187.937.937.707.787.71410,400
Nov 22, 20188.118.218.058.057.97129,800
Nov 21, 20188.088.198.028.098.01224,000
Nov 20, 20188.118.117.938.007.93168,600
Nov 19, 20188.088.398.088.288.20144,400
Nov 16, 20188.178.288.038.158.07207,800
Nov 15, 20188.038.288.028.128.04231,400
Nov 14, 20188.248.417.958.057.97263,800
Nov 13, 20188.408.568.048.148.06423,400
Nov 12, 20188.668.758.388.418.33184,200
Nov 09, 20188.508.648.328.648.56349,000
Nov 08, 20188.828.848.478.618.53278,500
Nov 07, 20188.598.918.558.868.78529,200
Nov 06, 20188.528.608.418.538.45236,600
Nov 05, 20188.448.608.428.518.43422,700
Nov 02, 20188.678.698.348.388.30249,200
Nov 01, 20188.608.818.548.678.59380,600
Oct 31, 20188.228.758.228.588.50652,700
Oct 31, 20180.0225 Dividend
Oct 30, 20187.938.227.928.168.06161,000
Oct 29, 20188.278.277.907.957.85297,500
Oct 26, 20188.058.358.038.278.17462,400
Oct 25, 20188.058.207.998.148.04287,600
Oct 24, 20188.108.187.998.037.93279,400
Oct 23, 20187.818.117.808.067.96248,700
Oct 22, 20187.978.057.938.027.92218,400
Oct 19, 20188.028.137.967.987.88208,000
Oct 18, 20187.878.227.817.997.89438,800
Oct 17, 20188.018.057.877.987.88339,100
Oct 16, 20187.988.067.828.037.93323,300
Oct 15, 20187.968.187.868.077.97142,500
Oct 12, 20188.118.137.907.937.83384,200
Oct 11, 20188.178.227.998.037.93241,700
Oct 10, 20188.628.628.308.348.24180,300
Oct 09, 20188.468.718.268.678.57158,500
Oct 05, 20188.508.528.358.448.34147,800
Oct 04, 20188.598.728.528.538.43106,700
Oct 03, 20188.498.628.388.598.49179,700
Oct 02, 20188.708.808.438.458.35220,600
Oct 01, 20188.568.778.538.698.59225,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...