UK markets closed

Secure Energy Services Inc. (SES.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
11.32-0.06 (-0.53%)
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202411.4411.5011.2511.3211.32660,475
02 May 202411.5711.5911.2611.3811.38966,900
01 May 202411.6411.6411.4111.5111.511,316,200
30 Apr 202411.7811.7811.5711.6611.66946,600
29 Apr 202411.6811.8211.6611.7711.771,445,400
26 Apr 202411.6911.7911.4911.5911.591,206,400
25 Apr 202411.1111.5911.0411.5611.561,644,400
24 Apr 202411.1011.2910.9911.0711.07436,300
23 Apr 202410.9711.1710.8211.1611.16409,800
22 Apr 202410.9611.1510.8310.9910.99437,200
19 Apr 202410.9711.0710.8111.0311.031,129,200
18 Apr 202411.2511.3310.9611.0011.00408,100
17 Apr 202411.0911.2610.9411.2411.24885,400
16 Apr 202411.2511.2611.0311.0911.09593,300
15 Apr 202411.5711.6611.2411.2511.25610,000
12 Apr 202411.8611.9111.5211.5611.56645,100
11 Apr 202411.7511.9211.6911.8611.861,390,600
10 Apr 202411.5011.7511.5011.7311.73856,500
09 Apr 202411.7611.7911.5311.5711.57870,800
08 Apr 202411.6011.7811.5611.7311.73870,800
05 Apr 202411.5811.7311.5211.5911.59801,700
04 Apr 202411.5711.6111.4711.5711.57344,400
03 Apr 202411.4711.6211.4411.5511.55660,500
02 Apr 202411.3811.4911.2911.4711.47558,000
01 Apr 202411.1411.4411.0911.4211.42545,200
28 Mar 202411.2411.3711.1511.1511.15664,600
28 Mar 20240.1 Dividend
27 Mar 202411.2511.3611.1511.2911.19612,300
26 Mar 202411.3811.4111.2711.2711.17663,600
25 Mar 202411.3711.4411.2611.3411.24837,900
22 Mar 202411.4011.4411.3211.3911.291,197,900
21 Mar 202411.4211.4911.2711.4011.301,448,600
20 Mar 202411.3611.4211.2411.3911.291,031,000
19 Mar 202411.6111.6411.3411.4411.34803,000
18 Mar 202411.5011.6411.5011.6211.52715,200
15 Mar 202411.4611.6011.4511.5011.40555,200
14 Mar 202411.3811.4911.3311.4911.39903,800
13 Mar 202411.4611.6011.3511.3511.25802,300
12 Mar 202411.4511.5111.4111.4311.33591,400
11 Mar 202411.4011.4811.3811.4111.311,116,300
08 Mar 202411.4111.5011.3911.4211.32415,000
07 Mar 202411.4211.4911.2311.4311.33613,700
06 Mar 202411.4011.4711.3211.4311.33527,800
05 Mar 202411.3411.4211.2211.3311.23670,800
04 Mar 202411.3511.5511.3111.3911.29769,500
01 Mar 202411.3411.4411.2211.3311.231,480,200
29 Feb 202411.2211.4111.1911.3911.291,948,400
28 Feb 202411.1411.2011.0311.1811.08856,100
27 Feb 202410.8511.1710.7911.1011.001,634,200
26 Feb 202410.7510.8410.5710.6910.601,041,200
23 Feb 202410.5710.7810.5110.7310.63550,300
22 Feb 202410.7410.7610.5910.5910.50306,400
21 Feb 202410.6910.7610.6710.7210.631,232,400
20 Feb 202410.6710.7210.5510.6310.54333,500
16 Feb 202410.5310.7110.4610.7010.61406,200
15 Feb 202410.4310.5810.4010.5510.46631,900
14 Feb 202410.5110.5610.3810.4210.33597,900
13 Feb 202410.4210.5010.2010.4710.38919,800
12 Feb 202410.4810.5710.4410.4510.36357,800
09 Feb 202410.3010.5210.3010.5110.42557,000
08 Feb 202410.2010.3310.1710.2810.19583,200
07 Feb 202410.1510.2510.0810.2210.13653,300
06 Feb 202410.0710.139.8910.089.99567,100
05 Feb 202410.2110.2110.0110.069.97377,000
02 Feb 202410.3710.4310.2010.3010.21574,800
01 Feb 202410.4010.5310.3510.3910.30678,000
31 Jan 202410.5710.5710.3010.3110.22851,500
30 Jan 202410.4110.5310.4110.5010.41685,700
29 Jan 202410.5310.5910.4010.4110.32415,100
26 Jan 202410.4810.6410.4510.5710.481,055,700
25 Jan 202410.3810.4710.3310.4510.36649,400
24 Jan 202410.3010.6110.2610.3810.291,153,600
23 Jan 202410.0810.319.9710.3110.221,165,500
22 Jan 20249.9010.089.8510.039.94408,000
19 Jan 20249.9410.049.819.929.83458,400
18 Jan 202410.0510.059.809.949.85509,200
17 Jan 20249.8010.079.7610.059.96885,400
16 Jan 202410.1010.159.909.939.84623,300
15 Jan 202410.0110.159.9710.1410.05318,100
12 Jan 202410.0310.139.949.999.90444,100
11 Jan 202410.0510.089.859.979.881,015,900
10 Jan 20249.7910.089.7710.029.931,351,900
09 Jan 20249.649.839.479.779.68707,300
08 Jan 20249.659.769.539.639.54470,600
05 Jan 20249.659.859.579.799.70579,900
04 Jan 20249.659.699.539.689.59639,500
03 Jan 20249.589.619.549.589.50900,100
02 Jan 20249.479.659.409.629.53631,400
29 Dec 20239.419.469.329.439.35309,300
28 Dec 20239.539.639.379.379.29634,300
28 Dec 20230.1 Dividend
27 Dec 20239.459.659.379.599.41912,000
22 Dec 20239.169.489.089.439.25822,400
21 Dec 20239.119.199.029.199.01625,800
20 Dec 20239.019.358.859.098.921,259,800
19 Dec 20238.818.998.788.958.78686,500
18 Dec 20238.939.048.788.818.64588,000
15 Dec 20238.788.848.658.838.66713,200
14 Dec 20238.829.038.718.818.641,372,900
13 Dec 20238.568.858.508.838.661,171,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...