SES.TO - Secure Energy Services Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20188.248.398.028.368.36316,235
Feb 22, 20187.958.327.908.198.19307,800
Feb 21, 20187.848.027.817.907.90304,600
Feb 20, 20187.938.027.817.867.86223,800
Feb 16, 20187.848.077.797.947.94304,500
Feb 15, 20188.048.107.747.927.92185,200
Feb 14, 20187.798.037.648.028.02645,700
Feb 13, 20188.008.047.877.887.88198,800
Feb 12, 20187.888.177.868.058.05444,500
Feb 09, 20187.988.067.627.837.83562,900
Feb 08, 20188.218.367.887.887.88404,900
Feb 07, 20188.458.528.088.218.21434,600
Feb 06, 20188.348.678.228.458.45449,000
Feb 05, 20188.488.678.428.508.50265,300
Feb 02, 20188.808.828.598.608.60343,400
Feb 01, 20188.929.028.758.948.94388,100
Jan 31, 20189.109.208.888.908.901,718,800
Jan 31, 20180.0225 Dividend
Jan 30, 20189.149.238.999.109.08352,300
Jan 29, 20189.519.519.209.269.24249,000
Jan 26, 20189.649.719.549.589.56181,700
Jan 25, 20189.729.829.579.589.56977,900
Jan 24, 20189.539.679.389.659.63371,800
Jan 23, 20189.289.579.289.469.44747,800
Jan 22, 20189.149.359.099.269.24178,100
Jan 19, 20189.059.329.009.229.20450,100
Jan 18, 20189.099.269.009.179.15478,000
Jan 17, 20189.099.258.879.209.18552,300
Jan 16, 20189.639.699.139.139.11279,800
Jan 15, 20189.519.749.489.729.70277,500
Jan 12, 20189.459.559.339.499.47306,000
Jan 11, 20189.399.569.309.489.46358,000
Jan 10, 20189.299.519.259.319.29706,500
Jan 09, 20189.099.319.049.209.18747,300
Jan 08, 20189.059.148.959.039.01270,100
Jan 05, 20189.169.198.949.069.04162,700
Jan 04, 20189.449.449.239.259.23385,400
Jan 03, 20188.949.258.929.259.23309,300
Jan 02, 20188.738.948.698.928.90330,200
Dec 29, 20178.848.948.708.768.74166,300
Dec 29, 20170.0225 Dividend
Dec 28, 20178.708.848.648.838.79211,100
Dec 28, 20170.023 Dividend
Dec 27, 20178.738.798.598.698.62231,100
Dec 22, 20178.728.798.558.668.59272,600
Dec 21, 20178.488.808.398.748.67306,700
Dec 20, 20177.978.577.968.558.48513,200
Dec 19, 20177.898.087.877.947.88284,100
Dec 18, 20177.467.887.447.857.79402,500
Dec 15, 20177.637.647.387.417.35540,400
Dec 14, 20177.727.827.477.587.52358,100
Dec 13, 20177.617.777.517.777.71333,500
Dec 12, 20177.807.867.557.607.54257,900
Dec 11, 20177.837.897.767.777.71178,900
Dec 08, 20177.887.947.747.807.74226,000
Dec 07, 20177.757.827.747.817.75378,600
Dec 06, 20177.988.027.727.747.68691,300
Dec 05, 20177.958.177.958.068.00417,600
Dec 04, 20177.898.097.847.947.88359,900
Dec 01, 20178.018.067.827.897.83371,600
Nov 30, 20177.697.987.697.907.84814,400
Nov 30, 20170.02125 Dividend
Nov 29, 20177.507.707.487.597.51588,700
Nov 28, 20177.477.637.367.517.43331,900
Nov 27, 20177.707.707.447.467.38269,500
Nov 24, 20177.908.017.807.827.74192,100
Nov 23, 20177.817.907.787.847.76160,600
Nov 22, 20177.878.097.787.807.72450,900
Nov 21, 20177.807.947.737.767.68275,500
Nov 20, 20177.908.057.777.827.74441,700
Nov 17, 20177.967.997.847.947.86134,200
Nov 16, 20177.988.007.827.847.76187,000
Nov 15, 20178.008.077.817.957.87236,700
Nov 14, 20178.358.418.048.067.98182,800
Nov 13, 20178.808.838.358.388.29260,700
Nov 10, 20178.908.978.668.828.73474,800
Nov 09, 20178.758.828.668.698.60291,600
Nov 08, 20178.808.988.708.758.66364,400
Nov 07, 20178.798.898.668.878.78511,100
Nov 06, 20178.739.018.738.798.70425,300
Nov 03, 20178.558.778.558.678.58391,800
Nov 02, 20178.658.708.488.548.45216,700
Nov 01, 20178.558.798.558.658.56956,500
Oct 31, 20178.238.448.238.418.32237,400
Oct 31, 20170.02125 Dividend
Oct 30, 20177.978.467.978.288.17911,500
Oct 27, 20177.537.947.537.917.81766,400
Oct 26, 20177.427.577.347.537.43779,100
Oct 25, 20177.617.617.317.397.29391,700
Oct 24, 20177.937.947.617.657.55222,300
Oct 23, 20177.957.957.877.897.79177,200
Oct 20, 20178.108.217.927.947.84204,600
Oct 19, 20178.128.158.048.128.0177,000
Oct 18, 20178.228.278.128.178.06226,700
Oct 17, 20178.278.288.158.218.10303,000
Oct 16, 20178.428.468.228.308.19171,100
Oct 13, 20178.458.528.308.338.22145,300
Oct 12, 20178.288.478.188.398.28176,400
Oct 11, 20178.498.498.348.418.30194,100
Oct 10, 20178.538.668.398.478.36342,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...