SES.TO - Secure Energy Services Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20187.347.347.187.227.22463,000
Dec 13, 20187.337.367.247.327.32397,900
Dec 12, 20187.267.417.237.357.35591,000
Dec 11, 20187.127.357.127.217.21704,800
Dec 10, 20187.067.166.997.087.08303,200
Dec 07, 20187.067.337.067.107.10377,900
Dec 06, 20186.876.946.726.916.91368,500
Dec 05, 20186.907.056.907.027.02725,600
Dec 04, 20187.147.246.926.946.94452,900
Dec 03, 20187.377.507.087.157.15383,700
Nov 30, 20187.207.257.077.207.20825,600
Nov 29, 20187.417.437.237.297.29236,200
Nov 29, 20180.023 Dividend
Nov 28, 20187.447.497.337.457.43224,800
Nov 27, 20187.787.827.437.447.42312,400
Nov 26, 20187.847.937.797.817.79229,400
Nov 23, 20187.937.937.707.787.76410,400
Nov 22, 20188.118.218.058.058.03129,800
Nov 21, 20188.088.198.028.098.07224,000
Nov 20, 20188.118.117.938.007.98168,600
Nov 19, 20188.088.398.088.288.25144,400
Nov 16, 20188.178.288.038.158.12207,800
Nov 15, 20188.038.288.028.128.09231,400
Nov 14, 20188.248.417.958.058.03263,800
Nov 13, 20188.408.568.048.148.11423,400
Nov 12, 20188.668.758.388.418.38184,200
Nov 09, 20188.508.648.328.648.61349,000
Nov 08, 20188.828.848.478.618.58278,500
Nov 07, 20188.598.918.558.868.83529,200
Nov 06, 20188.528.608.418.538.50236,600
Nov 05, 20188.448.608.428.518.48422,700
Nov 02, 20188.678.698.348.388.35249,200
Nov 01, 20188.608.818.548.678.64380,600
Oct 31, 20188.228.758.228.588.55652,700
Oct 31, 20180.0225 Dividend
Oct 30, 20187.938.227.928.168.11161,000
Oct 29, 20188.278.277.907.957.90297,500
Oct 26, 20188.058.358.038.278.22462,400
Oct 25, 20188.058.207.998.148.09287,600
Oct 24, 20188.108.187.998.037.98279,400
Oct 23, 20187.818.117.808.068.01248,700
Oct 22, 20187.978.057.938.027.97218,400
Oct 19, 20188.028.137.967.987.93208,000
Oct 18, 20187.878.227.817.997.94438,800
Oct 17, 20188.018.057.877.987.93339,100
Oct 16, 20187.988.067.828.037.98323,300
Oct 15, 20187.968.187.868.078.02142,500
Oct 12, 20188.118.137.907.937.88384,200
Oct 11, 20188.178.227.998.037.98241,700
Oct 10, 20188.628.628.308.348.29180,300
Oct 09, 20188.468.718.268.678.62158,500
Oct 05, 20188.508.528.358.448.39147,800
Oct 04, 20188.598.728.528.538.48106,700
Oct 03, 20188.498.628.388.598.54179,700
Oct 02, 20188.708.808.438.458.40220,600
Oct 01, 20188.568.778.538.698.64225,200
Sep 28, 20188.398.568.398.468.41120,200
Sep 28, 20180.0225 Dividend
Sep 27, 20188.328.458.258.418.3485,400
Sep 26, 20188.528.598.298.298.22240,700
Sep 25, 20188.748.748.548.618.54265,600
Sep 24, 20188.478.728.478.708.63203,100
Sep 21, 20188.308.508.308.508.43364,300
Sep 20, 20188.268.358.198.318.24259,300
Sep 19, 20188.188.368.158.218.14143,600
Sep 18, 20188.178.268.088.188.11132,200
Sep 17, 20188.058.228.058.108.03119,900
Sep 14, 20188.148.208.038.098.0265,100
Sep 13, 20188.048.188.018.148.07119,700
Sep 12, 20188.178.238.018.047.97118,500
Sep 11, 20188.018.177.938.118.0491,600
Sep 10, 20188.158.308.008.047.97119,200
Sep 07, 20187.918.187.838.178.1088,200
Sep 06, 20187.968.147.877.987.91107,900
Sep 05, 20187.927.997.777.967.89161,800
Sep 04, 20188.188.227.887.977.90118,500
Aug 31, 20188.088.168.028.138.06202,800
Aug 30, 20188.428.428.068.118.04187,900
Aug 30, 20180.0225 Dividend
Aug 29, 20188.498.518.388.448.35153,500
Aug 28, 20188.538.588.458.468.3747,900
Aug 27, 20188.498.588.468.528.43159,600
Aug 24, 20188.608.718.438.468.37166,000
Aug 23, 20188.458.578.408.498.40197,900
Aug 22, 20188.398.528.398.468.37416,000
Aug 21, 20188.278.418.238.298.20450,200
Aug 20, 20188.228.328.198.238.14221,600
Aug 17, 20188.258.308.188.248.15119,200
Aug 16, 20188.308.308.188.248.15198,600
Aug 15, 20188.388.458.128.298.20250,100
Aug 14, 20188.498.608.448.508.41486,000
Aug 13, 20188.398.498.338.428.33289,800
Aug 10, 20188.298.418.178.388.29374,400
Aug 09, 20188.218.348.218.308.21136,200
Aug 08, 20188.328.348.098.228.13143,600
Aug 07, 20188.458.528.318.358.26233,100
Aug 03, 20188.418.648.408.438.34300,900
Aug 02, 20188.198.498.158.438.34996,700
Aug 01, 20187.848.127.768.128.03440,100
Jul 31, 20187.848.027.817.887.79437,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...