SES.TO - Secure Energy Services Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20188.018.318.018.148.14821,486
Apr 23, 20187.928.067.928.018.01317,200
Apr 20, 20188.068.067.888.018.01289,000
Apr 19, 20188.158.388.038.138.13391,100
Apr 18, 20187.838.237.798.118.11572,300
Apr 17, 20187.687.857.617.757.75229,900
Apr 16, 20187.877.907.687.697.69199,500
Apr 13, 20187.908.067.867.877.87501,200
Apr 12, 20187.807.947.737.867.86506,100
Apr 11, 20187.597.837.557.817.81414,900
Apr 10, 20187.447.667.427.597.59324,100
Apr 09, 20187.417.507.277.317.31711,300
Apr 06, 20187.687.897.277.337.33564,100
Apr 05, 20187.327.777.287.747.741,335,500
Apr 04, 20187.057.316.987.287.28693,500
Apr 03, 20187.167.297.077.237.23230,900
Apr 02, 20187.307.317.027.137.13328,100
Mar 29, 20187.297.437.297.347.34238,700
Mar 28, 20187.567.567.217.277.27225,400
Mar 28, 20180.0225 Dividend
Mar 27, 20187.767.817.587.587.56246,000
Mar 26, 20187.887.937.647.717.69140,100
Mar 23, 20187.968.117.767.827.80202,900
Mar 22, 20188.078.087.887.917.89499,200
Mar 21, 20187.998.307.988.178.15254,700
Mar 20, 20187.868.007.857.947.92248,000
Mar 19, 20187.988.007.757.797.77249,600
Mar 16, 20188.008.177.878.028.00796,200
Mar 15, 20188.068.067.957.987.96339,800
Mar 14, 20188.198.197.998.058.03201,400
Mar 13, 20188.208.267.958.148.12260,900
Mar 12, 20188.248.338.148.198.1791,200
Mar 09, 20188.268.348.148.258.23218,600
Mar 08, 20188.358.358.118.178.15377,700
Mar 07, 20188.388.548.248.318.29203,400
Mar 06, 20188.588.688.348.468.43291,300
Mar 05, 20188.258.578.218.528.49357,700
Mar 02, 20188.238.408.128.268.24902,900
Mar 01, 20188.098.537.998.288.26336,200
Feb 28, 20188.448.448.118.128.10803,200
Feb 28, 20180.0225 Dividend
Feb 27, 20188.318.528.298.428.37349,400
Feb 26, 20188.388.468.118.378.32244,200
Feb 23, 20188.248.398.028.368.31316,200
Feb 22, 20187.958.327.908.198.14307,800
Feb 21, 20187.848.027.817.907.86304,600
Feb 20, 20187.938.027.817.867.82223,800
Feb 16, 20187.848.077.797.947.90304,500
Feb 15, 20188.048.107.747.927.88185,200
Feb 14, 20187.798.037.648.027.97645,700
Feb 13, 20188.008.047.877.887.84198,800
Feb 12, 20187.888.177.868.058.00444,500
Feb 09, 20187.988.067.627.837.79562,900
Feb 08, 20188.218.367.887.887.84404,900
Feb 07, 20188.458.528.088.218.16434,600
Feb 06, 20188.348.678.228.458.40449,000
Feb 05, 20188.488.678.428.508.45265,300
Feb 02, 20188.808.828.598.608.55343,400
Feb 01, 20188.929.028.758.948.89388,100
Jan 31, 20189.109.208.888.908.851,718,800
Jan 31, 20180.0225 Dividend
Jan 30, 20189.149.238.999.109.03352,300
Jan 29, 20189.519.519.209.269.19249,000
Jan 26, 20189.649.719.549.589.50181,700
Jan 25, 20189.729.829.579.589.50977,900
Jan 24, 20189.539.679.389.659.57371,800
Jan 23, 20189.289.579.289.469.38747,800
Jan 22, 20189.149.359.099.269.19178,100
Jan 19, 20189.059.329.009.229.15450,100
Jan 18, 20189.099.269.009.179.10478,000
Jan 17, 20189.099.258.879.209.13552,300
Jan 16, 20189.639.699.139.139.06279,800
Jan 15, 20189.519.749.489.729.64277,500
Jan 12, 20189.459.559.339.499.41306,000
Jan 11, 20189.399.569.309.489.40358,000
Jan 10, 20189.299.519.259.319.23706,500
Jan 09, 20189.099.319.049.209.13747,300
Jan 08, 20189.059.148.959.038.96270,100
Jan 05, 20189.169.198.949.068.99162,700
Jan 04, 20189.449.449.239.259.18385,400
Jan 03, 20188.949.258.929.259.18309,300
Jan 02, 20188.738.948.698.928.85330,200
Dec 29, 20178.848.948.708.768.69166,300
Dec 29, 20170.0225 Dividend
Dec 28, 20178.708.848.648.838.74211,100
Dec 28, 20170.023 Dividend
Dec 27, 20178.738.798.598.698.57231,100
Dec 22, 20178.728.798.558.668.55272,600
Dec 21, 20178.488.808.398.748.62306,700
Dec 20, 20177.978.577.968.558.44513,200
Dec 19, 20177.898.087.877.947.83284,100
Dec 18, 20177.467.887.447.857.75402,500
Dec 15, 20177.637.647.387.417.31540,400
Dec 14, 20177.727.827.477.587.48358,100
Dec 13, 20177.617.777.517.777.67333,500
Dec 12, 20177.807.867.557.607.50257,900
Dec 11, 20177.837.897.767.777.67178,900
Dec 08, 20177.887.947.747.807.70226,000
Dec 07, 20177.757.827.747.817.71378,600
Dec 06, 20177.988.027.727.747.64691,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...