SES.TO - Secure Energy Services Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowCloseAdj Close*Volume
Nov 24, 20177.908.017.867.987.9881,702
Nov 23, 20177.817.907.787.847.84160,600
Nov 22, 20177.878.097.787.807.80450,900
Nov 21, 20177.807.947.737.767.76275,500
Nov 20, 20177.908.057.777.827.82441,700
Nov 17, 20177.967.997.847.947.94134,200
Nov 16, 20177.988.007.827.847.84187,000
Nov 15, 20178.008.077.817.957.95236,700
Nov 14, 20178.358.418.048.068.06182,800
Nov 13, 20178.808.838.358.388.38260,700
Nov 10, 20178.908.978.668.828.82474,800
Nov 09, 20178.758.828.668.698.69291,600
Nov 08, 20178.808.988.708.758.75364,400
Nov 07, 20178.798.898.668.878.87511,100
Nov 06, 20178.739.018.738.798.79425,300
Nov 03, 20178.558.778.558.678.67391,800
Nov 02, 20178.658.708.488.548.54216,700
Nov 01, 20178.558.798.558.658.65956,500
Oct 31, 20178.238.448.238.418.41237,400
Oct 31, 20170.02125 Dividend
Oct 30, 20177.978.467.978.288.26911,500
Oct 27, 20177.537.947.537.917.89766,400
Oct 26, 20177.427.577.347.537.51779,100
Oct 25, 20177.617.617.317.397.37391,700
Oct 24, 20177.937.947.617.657.63222,300
Oct 23, 20177.957.957.877.897.87177,200
Oct 20, 20178.108.217.927.947.92204,600
Oct 19, 20178.128.158.048.128.1077,000
Oct 18, 20178.228.278.128.178.15226,700
Oct 17, 20178.278.288.158.218.19303,000
Oct 16, 20178.428.468.228.308.28171,100
Oct 13, 20178.458.528.308.338.31145,300
Oct 12, 20178.288.478.188.398.37176,400
Oct 11, 20178.498.498.348.418.39194,100
Oct 10, 20178.538.668.398.478.45342,600
Oct 06, 20178.578.618.508.538.5199,800
Oct 05, 20178.448.748.448.698.67105,800
Oct 04, 20178.698.738.408.418.39166,300
Oct 03, 20178.568.788.568.748.72236,500
Oct 02, 20178.528.618.378.588.56411,100
Sep 29, 20178.748.858.648.668.64695,200
Sep 28, 20178.898.948.708.778.75144,400
Sep 28, 20170.02125 Dividend
Sep 27, 20178.878.878.718.848.80161,900
Sep 26, 20178.718.818.568.818.77163,100
Sep 25, 20178.648.878.648.838.79220,900
Sep 22, 20178.338.608.338.548.501,035,300
Sep 21, 20177.978.427.978.338.29398,900
Sep 20, 20177.848.057.808.037.99607,000
Sep 19, 20177.857.887.747.777.73313,900
Sep 18, 20177.807.947.797.857.81136,300
Sep 15, 20177.937.947.787.837.79410,800
Sep 14, 20177.708.037.667.927.881,152,300
Sep 13, 20177.607.747.557.617.57200,700
Sep 12, 20177.467.627.437.567.52282,800
Sep 11, 20177.327.497.307.467.42211,500
Sep 08, 20177.507.527.247.357.31246,600
Sep 07, 20177.787.807.487.507.46191,500
Sep 06, 20177.727.957.677.767.72274,500
Sep 05, 20177.657.777.567.687.64214,600
Sep 01, 20177.497.587.477.567.52217,100
Aug 31, 20177.297.517.267.477.43207,800
Aug 30, 20177.067.257.067.227.18207,300
Aug 30, 20170.02125 Dividend
Aug 29, 20177.207.236.967.187.12544,300
Aug 28, 20177.497.497.257.277.21174,000
Aug 25, 20177.507.537.447.487.42151,400
Aug 24, 20177.387.577.367.447.38181,100
Aug 23, 20177.467.497.237.417.35345,200
Aug 22, 20177.407.517.327.477.41228,500
Aug 21, 20177.647.687.457.487.422,509,800
Aug 18, 20177.757.777.627.647.58514,200
Aug 17, 20177.667.817.627.727.66753,900
Aug 16, 20177.617.767.597.707.642,215,400
Aug 15, 20177.777.777.567.597.53180,000
Aug 14, 20178.128.127.727.777.71258,200
Aug 11, 20178.018.158.008.088.02131,400
Aug 10, 20178.338.338.018.068.00154,800
Aug 09, 20178.288.398.278.278.20140,000
Aug 08, 20178.508.538.188.238.16157,100
Aug 04, 20178.538.688.488.518.44218,200
Aug 03, 20178.958.958.558.568.49223,700
Aug 02, 20179.109.158.858.888.81187,300
Aug 01, 20179.419.418.919.099.02192,800
Jul 31, 20179.259.468.919.429.35442,900
Jul 28, 20179.309.439.199.219.14124,600
Jul 28, 20170.02125 Dividend
Jul 27, 20179.229.319.149.289.19209,200
Jul 26, 20178.919.258.919.209.11289,100
Jul 25, 20178.838.968.718.918.82113,300
Jul 24, 20178.678.708.608.628.5355,100
Jul 21, 20178.778.778.438.568.47368,900
Jul 20, 20178.828.888.658.748.6587,600
Jul 19, 20178.568.958.548.788.69300,900
Jul 18, 20178.528.718.508.618.52124,400
Jul 17, 20178.608.618.408.458.36181,600
Jul 14, 20178.638.758.508.638.54103,900
Jul 13, 20178.758.758.558.668.57112,600
Jul 12, 20178.798.898.608.748.6563,900
Jul 11, 20178.718.738.558.628.5396,100
*Close price adjusted for splits.*Close price adjusted for dividends and splits.
Loading more data...