Skip to search.
 STI Down1.77%

More On SES.TO

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Secure Energy Services Inc. (SES.TO)

-Toronto

13.50 Down 0.33(2.39%) 22:58 SGT

Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
11 May 20127.477.657.457.62110,3007.61
10 May 20127.307.597.307.4281,0007.41
9 May 20127.157.297.007.25104,0007.24
8 May 20127.017.257.007.15387,0007.14
7 May 20127.357.357.127.15192,6007.14
4 May 20127.617.647.357.3541,7007.34
3 May 20127.907.907.647.71111,0007.70
2 May 20127.867.937.757.9328,1007.92
1 May 20127.718.087.657.89203,2007.88
30 Apr 20127.807.857.567.7478,0007.73
27 Apr 20127.747.877.737.80316,1007.79
26 Apr 20127.707.867.707.80130,2007.79
25 Apr 20127.587.737.557.6758,6007.66
24 Apr 20127.557.717.557.5880,6007.57
23 Apr 20127.657.657.467.60129,7007.59
20 Apr 20127.687.687.607.6650,8007.65
19 Apr 20127.597.737.547.60124,5007.59
18 Apr 20127.787.787.557.60473,8007.59
17 Apr 20127.867.907.697.72174,7007.71
16 Apr 20127.457.947.457.87363,9007.86
13 Apr 20127.417.437.237.37535,8007.36
12 Apr 20127.457.667.317.45122,4007.44
11 Apr 20126.977.436.907.412,086,1007.40
10 Apr 20127.407.406.946.951,455,7006.94
9 Apr 20127.607.637.347.37460,0007.36
5 Apr 20127.727.727.547.6077,0007.59
4 Apr 20127.917.917.517.72524,6007.71
3 Apr 20127.817.977.807.92113,0007.91
2 Apr 20127.818.097.817.91399,4007.90
30 Mar 20127.647.877.597.87793,7007.86
29 Mar 20127.777.777.407.54312,8007.53
28 Mar 20128.108.107.767.7858,4007.77
27 Mar 20128.108.268.108.10144,0008.09
26 Mar 20128.158.158.028.1560,2008.14
23 Mar 20128.018.137.887.97113,6007.96
22 Mar 20128.258.257.918.01103,7008.00
21 Mar 20128.328.328.098.2797,6008.26
20 Mar 20128.188.358.138.25162,4008.24
19 Mar 20128.158.348.148.19227,9008.18
16 Mar 20128.228.368.168.20346,6008.19
15 Mar 20128.208.228.158.20358,8008.19
14 Mar 20128.378.557.958.15400,9008.14
13 Mar 20128.298.568.298.37547,7008.36
12 Mar 20128.628.638.048.191,367,8008.18
9 Mar 20128.608.798.498.721,103,3008.71
8 Mar 20128.518.588.298.57663,8008.56
7 Mar 20128.758.758.458.48461,7008.47
6 Mar 20129.309.308.548.70883,0008.69
5 Mar 20129.559.559.259.37100,1009.36
2 Mar 20129.509.689.379.45253,5009.44
1 Mar 20129.149.549.139.51424,2009.50
29 Feb 20129.169.189.079.1568,6009.14
28 Feb 20129.189.209.059.11141,3009.10
27 Feb 20129.099.208.989.18244,9009.17
24 Feb 20129.189.188.999.0032,7008.99
23 Feb 20129.109.189.109.15112,7009.14
22 Feb 20129.159.209.089.14190,1009.13
21 Feb 20128.869.248.869.20283,6009.19
17 Feb 20128.758.878.658.82670,5008.81
16 Feb 20128.798.828.668.6777,1008.66
15 Feb 20128.658.898.658.76603,0008.75
14 Feb 20128.748.748.618.62145,0008.61
13 Feb 20128.498.608.498.59203,8008.58
10 Feb 20128.458.488.328.48252,5008.47
9 Feb 20128.748.748.438.4774,2008.46
8 Feb 20128.918.998.598.72249,8008.71
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in CAD.