SES

Secure Energy Services Historical Data

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Secure Energy Services Inc SES Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
0.09 2.07% 4.43 16:12:00
Open Price Low Price High Price Close Price Prev Close
4.30 4.30 4.43 4.43 4.34
more quote information »

SES Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.484.504.044.26423,427-0.05-1.12%
1 Month4.044.503.784.15448,2990.399.65%
3 Months3.144.562.953.86811,7281.2941.08%
6 Months1.684.561.653.19800,6782.75163.69%
1 Year1.134.561.102.31899,9063.30292.04%
3 Years8.169.440.643.72601,768-3.73-45.71%
5 Years8.9612.040.645.35524,301-4.53-50.56%

SES 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2021 4.43 0.09 2.07% 4.30 4.43 4.30 640,554
May 14 2021 4.34 0.18 4.33% 4.17 4.34 4.13 238,792
May 13 2021 4.16 -0.10 -2.35% 4.18 4.26 4.04 330,972
May 12 2021 4.26 0.00 0.0% 4.22 4.44 4.22 807,479
May 11 2021 4.26 -0.07 -1.62% 4.26 4.29 4.12 440,888
May 10 2021 4.33 -0.04 -0.92% 4.48 4.50 4.32 299,004
May 07 2021 4.37 0.00 0.0% 4.37 4.37 4.37 0
May 06 2021 4.37 0.04 0.92% 4.35 4.40 4.27 378,163
May 05 2021 4.33 0.08 1.88% 4.28 4.50 4.24 950,567
May 04 2021 4.25 0.02 0.47% 4.20 4.30 4.13 394,651
May 03 2021 4.23 0.07 1.68% 4.11 4.34 4.11 316,108
Apr 30 2021 4.16 0.00 0.0% 4.11 4.21 4.06 705,723
Apr 29 2021 4.16 0.00 0.0% 4.18 4.29 4.12 559,351
Apr 28 2021 4.16 0.09 2.21% 4.15 4.21 4.11 329,028
Apr 27 2021 4.07 0.07 1.75% 4.00 4.19 4.00 288,641
Apr 26 2021 4.00 0.05 1.27% 3.93 4.03 3.92 304,015
Apr 23 2021 3.95 0.10 2.6% 3.83 3.96 3.83 428,745
Apr 22 2021 3.85 -0.02 -0.52% 3.90 3.90 3.80 335,950
Apr 21 2021 3.87 0.01 0.26% 3.85 3.88 3.78 622,657
Apr 20 2021 3.86 -0.19 -4.69% 4.02 4.05 3.84 493,150
Apr 19 2021 4.05 0.02 0.5% 4.04 4.12 4.00 293,790
See More Historical Prices »


Your Recent History
TSX
SES
Secure Ene..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.