Canadian Markets closed

Secure Energy Services Inc. (SES.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
9.61+0.04 (+0.42%)
At close: 3:59PM EDT
DateOpenHighLowCloseAdj Close*Volume
May 26, 20179.629.729.569.619.61126,900
May 25, 201710.2210.309.509.579.57398,500
May 24, 201710.3010.3410.1810.2810.28266,800
May 23, 201710.3810.5010.1110.3110.31358,300
May 19, 201710.1010.3710.1010.2810.28395,800
May 18, 20179.9110.089.779.999.99296,000
May 17, 20179.9110.029.7710.0110.01410,600
May 16, 20179.9010.049.909.989.98407,800
May 15, 20179.8610.059.789.869.86311,900
May 12, 20179.679.849.559.579.57153,900
May 11, 20179.659.939.649.689.68412,700
May 10, 20179.249.709.249.609.60295,200
May 09, 20179.319.349.089.159.15218,100
May 08, 20179.129.278.999.269.26201,200
May 05, 20179.049.279.049.089.08208,800
May 04, 20178.999.208.979.009.001,040,400
May 03, 20178.859.228.759.039.03526,300
May 02, 20178.788.908.658.728.72245,400
May 01, 20178.858.938.728.788.78157,500
Apr 28, 20178.909.028.758.898.89253,800
Apr 27, 20179.069.118.658.848.84260,800
Apr 27, 20170.02 Dividend
Apr 26, 20179.159.389.109.139.13194,300
Apr 25, 20179.389.389.159.279.27298,000
Apr 24, 20179.559.559.319.329.32224,600
Apr 21, 20179.529.639.469.499.49219,000
Apr 20, 20179.639.759.489.539.53452,700
Apr 19, 201710.2410.249.559.639.63297,600
Apr 18, 201710.1010.3410.0210.0710.07217,200
Apr 17, 20179.9010.189.9010.1710.17207,900
Apr 13, 201710.1110.119.829.889.88312,500
Apr 12, 201710.2610.3810.1210.1310.13270,400
Apr 11, 201710.1710.3810.0510.3010.30355,700
Apr 10, 20179.7810.259.7710.2110.21347,300
Apr 07, 20179.869.869.769.769.76108,000
Apr 06, 20179.869.939.769.839.8384,700
Apr 05, 20179.9110.129.729.749.74224,600
Apr 04, 20179.669.859.599.799.79159,300
Apr 03, 20179.819.869.509.639.63182,700
Mar 31, 20179.779.869.699.809.80106,600
Mar 30, 201710.0710.149.809.839.83358,400
Mar 29, 20179.9110.069.7310.0610.06196,700
Mar 29, 20170.02 Dividend
Mar 28, 20179.669.869.599.849.84278,500
Mar 27, 20179.249.669.209.619.61236,200
Mar 24, 20179.599.599.289.469.46381,100
Mar 23, 20179.399.599.329.549.54200,300
Mar 22, 20179.169.489.169.439.43351,400
Mar 21, 20179.659.769.189.269.26398,800
Mar 20, 20179.759.829.529.619.61221,700
Mar 17, 201710.2310.279.819.839.83360,200
Mar 16, 201710.2410.3310.0610.1710.17174,500
Mar 15, 20179.9510.259.8710.1910.19164,300
Mar 14, 20179.869.909.609.859.85213,700
Mar 13, 20179.8710.079.7610.0310.03286,400
Mar 10, 20179.809.899.549.879.87816,800
Mar 09, 20179.629.909.429.709.70786,600
Mar 08, 201710.3810.449.649.699.69707,200
Mar 07, 201710.7110.8110.4010.4610.46185,700
Mar 06, 201710.7210.7210.3410.6410.64218,900
Mar 03, 201710.4810.7410.4810.6710.67399,800
Mar 02, 201710.7110.9810.4510.4510.45909,600
Mar 01, 201710.3710.7010.3710.6810.68397,300
Feb 28, 201710.4410.4510.1610.2410.24330,800
Feb 27, 201710.5810.5810.4410.4710.47371,400
Feb 27, 20170.02 Dividend
Feb 24, 201710.8010.8510.3810.5210.52288,800
Feb 23, 201711.0611.1710.8310.8610.86224,000
Feb 22, 201711.0011.0410.8310.8910.89323,300
Feb 21, 201711.0411.2810.9811.2511.25223,400
Feb 17, 201710.9510.9710.8310.9510.95367,800
Feb 16, 201711.1411.1410.9011.0211.02169,700
Feb 15, 201711.0111.1110.9511.0011.00213,100
Feb 14, 201711.1811.2410.9011.1011.10156,700
Feb 13, 201711.0811.1810.9311.1211.12232,200
Feb 10, 201710.8411.1810.8411.0911.09472,900
Feb 09, 201710.6610.8310.5910.7410.74504,500
Feb 08, 201710.5110.7810.4510.5510.55383,000
Feb 07, 201710.7610.7810.4610.5410.54428,100
Feb 06, 201710.9211.0410.7910.8110.81311,800
Feb 03, 201710.8010.9210.6310.8910.89274,800
Feb 02, 201711.0011.1010.6810.7610.76428,400
Feb 01, 201710.8811.0910.6911.0311.03696,300
Jan 31, 201710.8510.9410.6410.8010.80336,800
Jan 30, 201711.2911.2910.6210.8010.80687,100
Jan 30, 20170.02 Dividend
Jan 27, 201711.5711.6111.1911.3311.33263,700
Jan 26, 201711.7411.9211.6511.6611.66317,500
Jan 25, 201711.2811.7411.2811.7011.70461,000
Jan 24, 201710.9911.4410.9911.3111.31204,200
Jan 23, 201711.4811.5210.8310.9210.92298,100
Jan 20, 201711.3511.7611.2611.6011.60601,900
Jan 19, 201711.1711.4911.1711.2211.22385,100
Jan 18, 201711.1511.3111.0511.1311.13300,900
Jan 17, 201710.8711.4910.8711.4011.40517,700
Jan 16, 201710.7810.8010.6710.7510.75210,100
Jan 13, 201711.0811.1110.8010.8410.84319,900
Jan 12, 201711.4211.4210.9211.1411.14367,700
Jan 11, 201711.2911.3211.1711.2711.27276,500
Jan 10, 201711.2411.4511.0711.1811.18899,200
*Close price adjusted for dividends and splits.
Loading more data...