Skip to main content
Secure Energy Services Inc. (TSX: SES)
Canada flag Canada · Delayed Price · Currency is CAD
15.98
-0.29 (-1.78%)
Dec 20, 2024, 4:00 PM EST

Secure Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.0516.0815.5715.9815.98-1.78%2,895,344
Dec 19, 202416.0916.3315.9516.2716.272.39%1,051,583
Dec 18, 202416.1516.3815.8015.8915.89-1.67%841,400
Dec 17, 202416.3816.3816.0316.1616.16-1.04%712,413
Dec 16, 202416.4316.9716.3216.3316.33-0.61%628,100
Dec 13, 202416.4416.5616.2616.4316.430.24%793,900
Dec 12, 202416.4516.5016.0816.3916.39-0.67%950,700
Dec 11, 202416.7716.8516.4316.5016.50-1.20%573,937
Dec 10, 202416.7116.8116.5716.7016.70-0.42%679,503
Dec 9, 202416.7717.0116.6716.7716.770.48%839,541
Dec 6, 202416.7816.8716.6716.6916.69-0.77%752,500
Dec 5, 202416.5517.0316.5516.8216.821.63%760,942
Dec 4, 202416.6616.9516.4916.5516.55-0.66%712,700
Dec 3, 202416.5516.7816.2716.6616.662.65%1,114,500
Dec 2, 202415.8916.3515.8616.2316.232.40%791,600
Nov 29, 202415.9215.9915.8215.8515.85-0.38%197,200
Nov 28, 202415.8516.0215.8515.9115.91-0.06%87,900
Nov 27, 202415.9716.0715.8115.9215.92-0.38%419,422
Nov 26, 202416.1816.1815.8715.9815.980.19%709,412
Nov 25, 202416.2616.2615.8115.9515.95-1.42%2,183,100
Nov 22, 202416.5416.5416.1516.1816.18-2.18%602,714
Nov 21, 202416.7016.8416.5116.5416.54-0.78%876,100
Nov 20, 202416.7416.7916.6216.6716.67-0.60%308,800
Nov 19, 202416.5216.8216.5216.7716.770.48%378,617
Nov 18, 202416.6516.7916.5516.6916.690.72%895,010
Nov 15, 202416.4316.6316.3016.5716.57-0.06%385,125
Nov 14, 202416.6716.7816.3516.5816.58-0.48%537,800
Nov 13, 202417.0017.0416.6016.6616.66-2.40%1,677,900
Nov 12, 202417.0017.1316.9217.0717.070.47%864,143
Nov 11, 202416.9317.0516.6816.9916.990.77%693,008
Nov 8, 202416.7816.9516.6516.8616.860.54%853,322
Nov 7, 202416.0016.8515.9316.7716.771.21%1,017,700
Nov 6, 202416.2516.7316.2516.5716.572.79%1,385,500
Nov 5, 202416.1416.2515.9816.1216.120.12%687,600
Nov 4, 202415.8916.1115.6516.1016.101.26%560,487
Nov 1, 202415.4715.9115.3315.9015.902.51%782,638
Oct 31, 202415.3415.8315.2315.5115.512.51%1,169,748
Oct 30, 202414.3415.4514.3415.1315.139.88%1,353,725
Oct 29, 202413.6013.9313.5513.7713.771.32%681,241
Oct 28, 202413.5113.6313.3213.5913.59-0.44%318,814
Oct 25, 202413.6013.6613.5313.6513.650.74%194,900
Oct 24, 202413.4813.6213.3813.5513.550.44%385,700
Oct 23, 202413.4413.7613.3013.4913.491.43%346,700
Oct 22, 202413.3913.4213.2613.3013.30-0.82%471,800
Oct 21, 202413.6113.6813.4113.4113.41-1.03%269,500
Oct 18, 202413.7413.8413.5513.5513.55-1.53%258,800
Oct 17, 202413.9014.0013.7213.7613.76-0.72%731,405
Oct 16, 202413.8914.0113.7613.8613.860.36%494,517
Oct 15, 202413.9214.0013.7313.8113.81-2.33%724,909
Oct 11, 202413.7214.2113.7014.1414.142.84%918,615
Oct 10, 202413.7913.9813.6913.7513.75-0.15%576,000
Oct 9, 202413.3313.8013.3313.7713.773.22%460,100
Oct 8, 202413.1313.3413.0013.3413.340.98%367,300
Oct 7, 202413.4313.4313.1413.2113.21-1.64%418,700
Oct 4, 202412.9313.6512.9013.4313.434.43%708,200
Oct 3, 202412.3012.9012.2312.8612.865.84%508,606
Oct 2, 202412.1812.2512.0412.1512.150.50%353,448
Oct 1, 202412.0612.2011.9512.0912.09-1.14%337,000
Sep 30, 202412.0712.2311.9312.2312.131.07%581,300
Sep 27, 202412.5012.5212.0712.1012.00-2.73%396,701
Sep 26, 202412.5512.7512.4312.4412.34-1.43%1,016,320
Sep 25, 202412.6612.7112.5112.6212.52-0.32%288,235
Sep 24, 202412.5512.7512.5112.6612.561.28%403,400
Sep 23, 202412.0012.5211.9912.5012.404.25%371,200
Sep 20, 202411.9612.3011.8911.9911.890.25%4,639,500
Sep 19, 202412.0612.1911.8011.9611.860.67%801,800
Sep 18, 202411.8911.9411.8011.8811.78-0.59%444,900
Sep 17, 202411.8411.9511.7111.9511.851.53%555,200
Sep 16, 202411.6911.9011.5511.7711.670.77%662,300
Sep 13, 202411.4211.7411.4211.6811.582.28%565,100
Sep 12, 202411.5611.6311.3811.4211.33-0.61%1,262,000
Sep 11, 202411.3811.5711.2211.4911.401.23%440,229
Sep 10, 202411.4211.4411.1311.3511.26-0.70%457,738
Sep 9, 202411.2611.5611.2211.4311.341.69%567,415
Sep 6, 202411.5311.6211.2411.2411.15-3.19%782,500
Sep 5, 202411.7811.8211.5611.6111.52-0.77%364,000
Sep 4, 202411.9712.1311.6911.7011.60-2.34%525,800
Sep 3, 202412.2612.4111.9611.9811.88-3.46%771,300
Aug 30, 202412.1612.4412.0512.4112.311.47%729,734
Aug 29, 202412.2412.2812.0812.2312.130.58%292,600
Aug 28, 202412.2112.3412.0812.1612.06-0.25%207,001
Aug 27, 202412.4412.4412.1812.1912.09-2.32%171,508
Aug 26, 202412.4912.5912.4412.4812.380.81%254,024
Aug 23, 202412.0812.4112.0612.3812.282.57%461,300
Aug 22, 202411.9012.1211.8512.0711.971.94%549,300
Aug 21, 202411.9411.9611.7511.8411.74-0.59%300,700
Aug 20, 202411.9012.0611.8411.9111.810.51%368,438
Aug 19, 202411.9711.9911.8311.8511.75-1.09%327,145
Aug 16, 202412.1112.1211.9511.9811.88-1.72%421,945
Aug 15, 202412.0012.2211.9412.1912.091.25%244,415
Aug 14, 202412.0412.0911.9312.0411.94-0.08%396,601
Aug 13, 202411.7612.0511.6012.0511.952.21%618,526
Aug 12, 202411.6911.8811.6011.7911.691.11%344,247
Aug 9, 202411.6011.7011.5111.6611.560.43%291,700
Aug 8, 202411.4611.7711.4611.6111.521.04%442,633
Aug 7, 202411.6111.8111.4311.4911.400.26%701,900
Aug 6, 202411.4611.5911.3511.4611.37-3.13%516,920
Aug 2, 202412.0312.0811.7211.8311.73-2.71%596,419
Aug 1, 202412.1512.1611.9612.1612.06-0.25%599,300
Jul 31, 202412.4412.5312.1012.1912.09-0.73%743,200