SES.TO - Secure Energy Services Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20187.818.117.808.068.06248,657
Oct 22, 20187.978.057.938.028.02218,400
Oct 19, 20188.028.137.967.987.98208,000
Oct 18, 20187.878.227.817.997.99438,800
Oct 17, 20188.018.057.877.987.98339,100
Oct 16, 20187.988.067.828.038.03323,300
Oct 15, 20187.968.187.868.078.07142,500
Oct 12, 20188.118.137.907.937.93384,200
Oct 11, 20188.178.227.998.038.03241,700
Oct 10, 20188.628.628.308.348.34180,300
Oct 09, 20188.468.718.268.678.67158,500
Oct 05, 20188.508.528.358.448.44147,800
Oct 04, 20188.598.728.528.538.53106,700
Oct 03, 20188.498.628.388.598.59179,700
Oct 02, 20188.708.808.438.458.45220,600
Oct 01, 20188.568.778.538.698.69225,200
Sep 28, 20188.398.568.398.468.46120,200
Sep 28, 20180.0225 Dividend
Sep 27, 20188.328.458.258.418.3985,400
Sep 26, 20188.528.598.298.298.27240,700
Sep 25, 20188.748.748.548.618.59265,600
Sep 24, 20188.478.728.478.708.68203,100
Sep 21, 20188.308.508.308.508.48364,300
Sep 20, 20188.268.358.198.318.29259,300
Sep 19, 20188.188.368.158.218.19143,600
Sep 18, 20188.178.268.088.188.16132,200
Sep 17, 20188.058.228.058.108.08119,900
Sep 14, 20188.148.208.038.098.0765,100
Sep 13, 20188.048.188.018.148.12119,700
Sep 12, 20188.178.238.018.048.02118,500
Sep 11, 20188.018.177.938.118.0991,600
Sep 10, 20188.158.308.008.048.02119,200
Sep 07, 20187.918.187.838.178.1588,200
Sep 06, 20187.968.147.877.987.96107,900
Sep 05, 20187.927.997.777.967.94161,800
Sep 04, 20188.188.227.887.977.95118,500
Aug 31, 20188.088.168.028.138.11202,800
Aug 30, 20188.428.428.068.118.09187,900
Aug 30, 20180.0225 Dividend
Aug 29, 20188.498.518.388.448.39153,500
Aug 28, 20188.538.588.458.468.4147,900
Aug 27, 20188.498.588.468.528.47159,600
Aug 24, 20188.608.718.438.468.41166,000
Aug 23, 20188.458.578.408.498.44197,900
Aug 22, 20188.398.528.398.468.41416,000
Aug 21, 20188.278.418.238.298.25450,200
Aug 20, 20188.228.328.198.238.19221,600
Aug 17, 20188.258.308.188.248.20119,200
Aug 16, 20188.308.308.188.248.20198,600
Aug 15, 20188.388.458.128.298.25250,100
Aug 14, 20188.498.608.448.508.45486,000
Aug 13, 20188.398.498.338.428.38289,800
Aug 10, 20188.298.418.178.388.34374,400
Aug 09, 20188.218.348.218.308.26136,200
Aug 08, 20188.328.348.098.228.18143,600
Aug 07, 20188.458.528.318.358.31233,100
Aug 03, 20188.418.648.408.438.39300,900
Aug 02, 20188.198.498.158.438.39996,700
Aug 01, 20187.848.127.768.128.08440,100
Jul 31, 20187.848.027.817.887.84437,000
Jul 31, 20180.0225 Dividend
Jul 30, 20187.897.947.807.887.82152,800
Jul 27, 20187.887.927.767.867.80623,700
Jul 26, 20187.757.877.697.877.81334,400
Jul 25, 20187.707.777.597.767.70326,000
Jul 24, 20187.827.827.667.707.64197,000
Jul 23, 20187.867.877.817.827.76316,300
Jul 20, 20187.907.907.827.857.79425,600
Jul 19, 20187.717.887.717.877.81502,300
Jul 18, 20187.637.777.637.757.69197,200
Jul 17, 20187.457.717.407.717.65443,700
Jul 16, 20187.327.517.307.497.43457,400
Jul 13, 20187.367.477.297.447.38271,300
Jul 12, 20187.387.387.217.367.30289,300
Jul 11, 20187.467.547.297.297.23437,000
Jul 10, 20187.417.577.417.577.51183,600
Jul 09, 20187.167.447.167.367.30369,800
Jul 06, 20187.127.167.077.157.09199,000
Jul 05, 20187.187.187.097.177.11187,400
Jul 04, 20187.117.207.097.207.1472,200
Jul 03, 20187.227.327.107.157.09279,000
Jun 29, 20187.187.287.157.267.20392,500
Jun 28, 20187.377.377.167.177.11268,800
Jun 28, 20180.0225 Dividend
Jun 27, 20187.407.527.377.387.30340,100
Jun 26, 20187.307.337.157.307.22350,100
Jun 25, 20187.347.367.257.267.18186,800
Jun 22, 20187.307.487.267.347.26537,100
Jun 21, 20187.227.307.067.117.03476,600
Jun 20, 20187.417.457.257.327.24358,800
Jun 19, 20187.167.417.167.347.26291,700
Jun 18, 20187.207.337.207.287.20346,100
Jun 15, 20187.227.267.067.197.11405,600
Jun 14, 20187.277.367.217.277.19466,800
Jun 13, 20187.397.397.227.237.15357,300
Jun 12, 20187.487.557.387.407.32379,700
Jun 11, 20187.357.567.337.497.41333,400
Jun 08, 20187.567.567.387.407.32232,000
Jun 07, 20187.557.677.527.577.49125,300
Jun 06, 20187.517.587.427.497.41139,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...