Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Secure Energy Services Inc | SES | Toronto | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.13 | -1.13% | 11.38 | 06:12:36 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 11.57 | 11.26 | 11.59 | 11.38 | 11.51 |
SES Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 11.11 | 11.82 | 11.04 | 11.62 | 1,311,813 | 0.27 | 2.43% |
| 1 Month | 11.57 | 11.92 | 10.81 | 11.50 | 849,121 | -0.19 | -1.64% |
| 3 Months | 10.20 | 11.92 | 10.17 | 11.29 | 811,473 | 1.18 | 11.57% |
| 6 Months | 7.98 | 11.92 | 7.57 | 10.21 | 744,908 | 3.40 | 42.61% |
| 1 Year | 6.05 | 11.92 | 5.81 | 8.76 | 664,458 | 5.33 | 88.10% |
| 3 Years | 4.11 | 11.92 | 3.73 | 6.74 | 782,887 | 7.27 | 176.89% |
| 5 Years | 7.69 | 11.92 | 0.64 | 5.21 | 762,414 | 3.69 | 47.98% |
SES 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 11.38 | -0.13 | -1.13% | 11.57 | 11.59 | 11.26 | 966,930 |
| 02 May 2024 | 11.51 | -0.15 | -1.29% | 11.64 | 11.64 | 11.41 | 1,316,227 |
| 01 May 2024 | 11.66 | -0.11 | -0.93% | 11.78 | 11.78 | 11.57 | 946,607 |
| 30 Apr 2024 | 11.77 | 0.18 | 1.55% | 11.68 | 11.82 | 11.66 | 1,445,449 |
| 27 Apr 2024 | 11.59 | 0.03 | 0.26% | 11.69 | 11.79 | 11.49 | 1,206,418 |
| 26 Apr 2024 | 11.56 | 0.49 | 4.43% | 11.11 | 11.59 | 11.04 | 1,644,362 |
| 25 Apr 2024 | 11.07 | -0.09 | -0.81% | 11.10 | 11.29 | 10.99 | 436,268 |
| 24 Apr 2024 | 11.16 | 0.17 | 1.55% | 10.97 | 11.17 | 10.82 | 409,828 |
| 23 Apr 2024 | 10.99 | -0.04 | -0.36% | 10.96 | 11.15 | 10.84 | 437,225 |
| 20 Apr 2024 | 11.03 | 0.03 | 0.27% | 10.97 | 11.07 | 10.81 | 863,216 |
| 19 Apr 2024 | 11.00 | -0.24 | -2.14% | 11.25 | 11.33 | 10.96 | 408,066 |
| 18 Apr 2024 | 11.24 | 0.15 | 1.35% | 11.09 | 11.26 | 10.94 | 885,449 |
| 17 Apr 2024 | 11.09 | -0.16 | -1.42% | 11.25 | 11.26 | 11.03 | 593,308 |
| 16 Apr 2024 | 11.25 | -0.31 | -2.68% | 11.57 | 11.66 | 11.24 | 610,029 |
| 13 Apr 2024 | 11.56 | -0.30 | -2.53% | 11.86 | 11.91 | 11.52 | 645,104 |
| 12 Apr 2024 | 11.86 | 0.13 | 1.11% | 11.75 | 11.92 | 11.69 | 1,390,611 |
| 11 Apr 2024 | 11.73 | 0.16 | 1.38% | 11.50 | 11.75 | 11.50 | 856,508 |
| 10 Apr 2024 | 11.57 | -0.16 | -1.36% | 11.76 | 11.78 | 11.53 | 870,812 |
| 09 Apr 2024 | 11.73 | 0.14 | 1.21% | 11.60 | 11.78 | 11.56 | 870,765 |
| 06 Apr 2024 | 11.59 | 0.02 | 0.17% | 11.58 | 11.73 | 11.54 | 801,730 |
| 05 Apr 2024 | 11.57 | 0.02 | 0.17% | 11.57 | 11.60 | 11.47 | 344,434 |
| 04 Apr 2024 | 11.55 | 0.08 | 0.70% | 11.47 | 11.62 | 11.44 | 660,500 |
