SES.TO - Secure Energy Services Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20197.217.287.107.157.15321,100
May 23, 20197.177.226.987.167.16617,400
May 22, 20197.547.547.257.287.28284,900
May 21, 20197.577.667.507.597.59504,300
May 17, 20197.717.757.567.577.57218,800
May 16, 20197.517.807.517.757.75327,600
May 15, 20197.497.577.457.477.47243,200
May 14, 20197.497.657.397.557.55239,200
May 13, 20197.737.767.407.437.43288,200
May 10, 20197.827.857.707.747.74247,000
May 09, 20197.647.867.577.837.83244,300
May 08, 20197.627.747.617.677.67288,000
May 07, 20197.507.657.467.617.61421,000
May 06, 20197.417.647.387.567.56281,100
May 03, 20197.467.557.387.527.52474,100
May 02, 20197.697.717.387.417.41661,900
May 01, 20198.038.047.697.697.69310,300
Apr 30, 20198.228.427.998.028.02348,300
Apr 30, 20190.0225 Dividend
Apr 29, 20198.178.178.088.098.07299,100
Apr 26, 20198.328.498.168.178.15246,900
Apr 25, 20198.378.398.288.368.34345,300
Apr 24, 20198.588.588.358.388.36181,200
Apr 23, 20198.548.678.548.568.54206,700
Apr 22, 20198.518.608.408.588.56226,700
Apr 18, 20198.538.548.398.458.43190,000
Apr 17, 20198.398.558.398.528.50432,700
Apr 16, 20198.458.558.368.378.35275,500
Apr 15, 20198.378.488.298.428.40180,000
Apr 12, 20198.668.748.398.428.40685,200
Apr 11, 20198.478.668.438.658.63590,300
Apr 10, 20198.518.608.468.508.48487,900
Apr 09, 20198.588.628.418.478.45207,700
Apr 08, 20198.648.738.538.618.59301,900
Apr 05, 20198.408.608.408.608.58500,800
Apr 04, 20198.358.478.318.418.39311,000
Apr 03, 20198.458.538.318.358.33193,100
Apr 02, 20198.478.518.378.438.41129,200
Apr 01, 20198.308.508.288.488.46985,200
Mar 29, 20198.358.358.188.188.16156,700
Mar 29, 20190.0225 Dividend
Mar 28, 20198.298.338.218.298.24137,900
Mar 27, 20198.348.518.268.318.26255,900
Mar 26, 20198.368.478.268.348.29423,600
Mar 25, 20198.328.398.218.268.21192,800
Mar 22, 20198.468.498.258.328.27272,800
Mar 21, 20198.578.678.558.578.52944,400
Mar 20, 20198.578.708.568.638.58537,200
Mar 19, 20198.678.758.568.598.54649,000
Mar 18, 20198.278.678.248.658.60920,800
Mar 15, 20198.078.327.988.278.22762,400
Mar 14, 20198.228.228.108.138.09300,300
Mar 13, 20198.308.328.198.218.16285,500
Mar 12, 20198.298.418.228.228.17318,500
Mar 11, 20198.258.408.248.268.21178,800
Mar 08, 20198.168.218.058.158.11268,900
Mar 07, 20198.428.428.248.288.23195,000
Mar 06, 20198.378.398.298.368.31337,300
Mar 05, 20198.498.508.398.408.35252,800
Mar 04, 20198.638.708.388.508.45253,300
Mar 01, 20198.528.688.448.608.55363,100
Feb 28, 20198.818.858.388.488.43803,300
Feb 28, 20190.0225 Dividend
Feb 27, 20199.009.448.798.848.77963,800
Feb 26, 20198.768.958.738.868.79386,300
Feb 25, 20198.508.768.508.768.69242,000
Feb 22, 20198.618.718.548.598.52183,700
Feb 21, 20198.688.708.558.588.51866,200
Feb 20, 20198.668.888.638.698.62511,400
Feb 19, 20198.568.728.508.698.62370,700
Feb 15, 20198.378.608.338.598.52508,300
Feb 14, 20198.338.378.298.318.24171,600
Feb 13, 20198.078.388.078.358.28608,300
Feb 12, 20197.928.107.908.047.98930,700
Feb 11, 20197.677.857.577.837.77328,300
Feb 08, 20197.697.767.607.717.65216,500
Feb 07, 20197.857.887.607.667.60496,400
Feb 06, 20197.767.907.747.907.84214,400
Feb 05, 20197.837.857.727.827.76206,900
Feb 04, 20198.038.037.847.917.85260,800
Feb 01, 20198.148.187.978.057.99394,500
Jan 31, 20197.968.157.938.128.05597,900
Jan 31, 20190.0225 Dividend
Jan 30, 20197.838.037.767.937.84456,900
Jan 29, 20197.928.047.757.757.67241,200
Jan 28, 20197.837.927.787.897.80154,400
Jan 25, 20198.098.177.937.957.86498,600
Jan 24, 20197.988.117.978.077.98160,900
Jan 23, 20197.967.997.877.987.89320,900
Jan 22, 20198.058.057.867.937.841,311,200
Jan 21, 20198.058.197.998.108.01178,400
Jan 18, 20198.108.177.998.067.97464,400
Jan 17, 20197.808.167.718.128.03243,200
Jan 16, 20198.048.057.847.977.88682,300
Jan 15, 20197.998.207.958.037.94467,100
Jan 14, 20197.918.017.817.937.84153,100
Jan 11, 20197.998.077.907.957.86270,300
Jan 10, 20197.768.037.648.017.92493,100
Jan 09, 20197.567.877.527.757.67421,100
Jan 08, 20197.487.587.397.477.392,224,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...