Secure Energy Services Inc. (SES.TO) — Price History
As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 24.01 | 25.07 | 24.01 | 24.62 | +1.15% | 1,574,184 |
| 2026-09-01 | 24.54 | 24.83 | 24.26 | 24.34 | -0.90% | 309,400 |
| 2026-08-31 | 24.90 | 24.90 | 24.44 | 24.56 | -1.21% | 1,261,800 |
| 2026-08-28 | 23.95 | 24.97 | 23.84 | 24.86 | +3.67% | 4,772,100 |
| 2026-08-27 | 24.05 | 24.11 | 23.76 | 23.98 | -0.29% | 494,400 |
| 2026-08-26 | 23.90 | 24.11 | 23.90 | 24.05 | +0.88% | 292,900 |
| 2026-08-25 | 23.92 | 24.38 | 23.80 | 23.84 | -1.41% | 236,922 |
| 2026-08-24 | 23.89 | 24.31 | 23.86 | 24.18 | +1.43% | 364,131 |
| 2026-08-21 | 23.76 | 24.04 | 23.76 | 23.84 | -0.21% | 266,500 |
| 2026-08-20 | 24.17 | 24.30 | 23.68 | 23.89 | -1.20% | 238,600 |
| 2026-08-19 | 23.94 | 24.44 | 23.74 | 24.18 | +1.72% | 501,000 |
| 2026-08-18 | 24.04 | 24.56 | 23.77 | 23.77 | -1.41% | 372,900 |
| 2026-08-17 | 24.04 | 24.25 | 24.00 | 24.11 | -0.74% | 225,900 |
| 2026-08-14 | 24.49 | 24.49 | 24.07 | 24.29 | +0.00% | 180,600 |
| 2026-08-13 | 23.50 | 24.30 | 23.50 | 24.29 | +1.67% | 371,100 |
| 2026-08-12 | 23.94 | 24.28 | 23.81 | 23.89 | -1.44% | 615,800 |
| 2026-08-11 | 24.06 | 24.28 | 23.98 | 24.24 | +0.29% | 485,800 |
| 2026-08-10 | 23.77 | 24.20 | 23.75 | 24.17 | +0.42% | 899,200 |
| 2026-08-07 | 24.15 | 24.60 | 23.93 | 24.07 | -0.99% | 368,000 |
| 2026-08-06 | 23.89 | 24.52 | 23.89 | 24.31 | +0.91% | 878,600 |
| 2026-08-05 | 24.50 | 24.79 | 23.63 | 24.09 | -2.23% | 1,056,400 |
| 2026-08-04 | 23.45 | 24.84 | 23.45 | 24.64 | +1.99% | 855,300 |
| 2026-07-31 | 24.05 | 24.48 | 24.05 | 24.16 | -0.25% | 780,800 |
| 2026-07-30 | 24.25 | 24.85 | 23.67 | 24.22 | +2.19% | 938,900 |
| 2026-07-29 | 22.54 | 24.11 | 22.54 | 23.70 | +1.85% | 1,128,900 |
| 2026-07-28 | 23.06 | 23.31 | 23.06 | 23.27 | +0.61% | 491,100 |
| 2026-07-27 | 23.17 | 23.60 | 23.13 | 23.13 | -1.62% | 436,100 |
| 2026-07-24 | 23.06 | 23.57 | 23.06 | 23.51 | +1.56% | 298,100 |
| 2026-07-23 | 23.15 | 23.44 | 23.03 | 23.15 | -0.52% | 458,800 |
| 2026-07-22 | 22.55 | 23.36 | 22.55 | 23.27 | +1.48% | 311,700 |
| 2026-07-21 | 23.21 | 23.21 | 22.85 | 22.93 | -1.25% | 333,700 |
| 2026-07-20 | 23.19 | 23.33 | 23.16 | 23.22 | -0.30% | 316,300 |
| 2026-07-17 | 23.07 | 23.51 | 23.07 | 23.29 | -0.30% | 273,300 |
| 2026-07-16 | 22.71 | 23.59 | 22.70 | 23.36 | +1.43% | 431,000 |
| 2026-07-15 | 22.94 | 23.30 | 22.94 | 23.03 | +0.48% | 439,600 |
| 2026-07-14 | 23.14 | 23.40 | 22.67 | 22.92 | -1.63% | 864,200 |
| 2026-07-13 | 23.83 | 23.83 | 23.28 | 23.30 | -0.94% | 310,100 |
| 2026-07-10 | 23.73 | 23.88 | 23.44 | 23.52 | -0.88% | 1,277,900 |
| 2026-07-09 | 23.70 | 24.06 | 23.68 | 23.73 | -1.41% | 1,068,900 |
| 2026-07-08 | 24.01 | 24.38 | 23.74 | 24.07 | -1.35% | 1,443,700 |
| 2026-07-07 | 24.10 | 24.41 | 23.99 | 24.40 | +1.75% | 1,118,500 |
| 2026-07-06 | 23.56 | 24.21 | 23.48 | 23.98 | +0.88% | 858,100 |
| 2026-07-03 | 22.51 | 24.20 | 22.51 | 23.77 | +5.74% | 1,063,800 |
| 2026-07-02 | 21.90 | 22.59 | 21.82 | 22.48 | +1.44% | 451,500 |
| 2026-06-30 | 21.26 | 22.21 | 21.26 | 22.16 | -0.54% | 295,700 |
| 2026-06-29 | 22.34 | 22.60 | 22.12 | 22.28 | -0.31% | 759,600 |
| 2026-06-26 | 22.53 | 22.94 | 22.19 | 22.35 | -1.67% | 1,653,424 |
| 2026-06-25 | 22.58 | 22.87 | 22.46 | 22.73 | +1.02% | 881,122 |
| 2026-06-24 | 21.65 | 22.62 | 21.65 | 22.50 | +3.26% | 1,756,218 |
| 2026-06-23 | 21.11 | 21.86 | 21.11 | 21.79 | +1.82% | 1,081,312 |
| 2026-06-22 | 21.22 | 21.55 | 21.22 | 21.40 | +0.42% | 661,928 |
| 2026-06-19 | 21.32 | 21.53 | 21.27 | 21.31 | -0.47% | 225,999 |
| 2026-06-18 | 21.14 | 21.52 | 21.06 | 21.41 | +0.42% | 329,436 |
| 2026-06-17 | 21.37 | 21.83 | 21.25 | 21.32 | -1.84% | 854,670 |
| 2026-06-16 | 21.45 | 21.73 | 21.37 | 21.72 | +0.18% | 392,614 |
| 2026-06-15 | 21.44 | 21.80 | 21.43 | 21.68 | +0.00% | 225,906 |
| 2026-06-12 | 21.46 | 21.75 | 21.45 | 21.68 | +0.37% | 208,896 |
| 2026-06-11 | 21.90 | 22.07 | 21.60 | 21.60 | -1.28% | 333,878 |
| 2026-06-10 | 21.62 | 21.89 | 21.29 | 21.88 | +1.39% | 1,344,024 |
| 2026-06-09 | 21.10 | 21.61 | 21.00 | 21.58 | +2.42% | 573,786 |
| 2026-06-08 | 21.21 | 21.55 | 21.06 | 21.07 | -1.22% | 600,701 |
| 2026-06-05 | 21.28 | 21.66 | 21.20 | 21.33 | -0.88% | 2,174,721 |
| 2026-06-04 | 20.91 | 21.55 | 20.91 | 21.52 | +2.53% | 395,215 |
| 2026-06-03 | 20.41 | 20.99 | 20.41 | 20.99 | +2.84% | 665,096 |
| 2026-06-02 | 20.74 | 20.74 | 20.27 | 20.41 | -1.40% | 1,039,820 |
| 2026-06-01 | 20.20 | 20.70 | 20.20 | 20.70 | +1.97% | 1,197,438 |
| 2026-05-29 | 20.54 | 20.62 | 20.24 | 20.30 | -1.41% | 2,268,376 |
| 2026-05-28 | 20.71 | 20.93 | 20.46 | 20.59 | -1.48% | 1,658,312 |
| 2026-05-27 | 21.03 | 21.41 | 20.89 | 20.90 | -1.79% | 1,423,862 |
| 2026-05-26 | 21.01 | 21.56 | 21.01 | 21.28 | -0.28% | 1,005,530 |
| 2026-05-25 | 21.10 | 21.52 | 21.10 | 21.34 | -0.05% | 306,883 |
| 2026-05-22 | 21.39 | 21.60 | 21.23 | 21.35 | -0.51% | 975,823 |
| 2026-05-21 | 21.60 | 21.70 | 21.40 | 21.46 | -1.11% | 556,773 |
| 2026-05-20 | 21.87 | 22.05 | 21.66 | 21.70 | -0.60% | 573,025 |
| 2026-05-19 | 22.05 | 22.39 | 21.79 | 21.83 | -1.36% | 726,204 |
| 2026-05-15 | 22.09 | 22.19 | 21.19 | 22.13 | +0.45% | 812,413 |
| 2026-05-14 | 21.76 | 22.08 | 21.55 | 22.03 | +2.42% | 391,591 |
| 2026-05-13 | 21.59 | 21.70 | 21.14 | 21.51 | -0.37% | 770,223 |
| 2026-05-12 | 21.36 | 21.96 | 21.36 | 21.59 | -0.64% | 394,354 |
| 2026-05-11 | 21.57 | 21.75 | 21.46 | 21.73 | -0.41% | 1,323,859 |
| 2026-05-08 | 21.58 | 22.03 | 21.58 | 21.82 | -0.27% | 352,566 |
| 2026-05-07 | 21.33 | 21.96 | 21.33 | 21.88 | +1.25% | 610,547 |
| 2026-05-06 | 21.11 | 21.93 | 21.11 | 21.61 | -0.28% | 1,534,540 |
| 2026-05-05 | 21.96 | 22.12 | 21.45 | 21.67 | -1.81% | 1,560,122 |
| 2026-05-04 | 22.53 | 22.54 | 21.98 | 22.07 | -1.82% | 445,793 |
| 2026-05-01 | 22.87 | 23.30 | 22.44 | 22.48 | -2.89% | 462,151 |
| 2026-04-30 | 23.23 | 23.50 | 22.81 | 23.15 | -0.69% | 925,987 |
| 2026-04-29 | 23.11 | 23.40 | 23.06 | 23.31 | +0.47% | 607,327 |
| 2026-04-28 | 22.96 | 23.22 | 22.77 | 23.20 | +1.13% | 494,184 |
| 2026-04-27 | 23.20 | 23.47 | 22.92 | 22.94 | -1.55% | 1,204,393 |
| 2026-04-24 | 23.24 | 23.34 | 23.02 | 23.30 | +0.22% | 1,838,429 |
| 2026-04-23 | 22.95 | 23.47 | 22.80 | 23.25 | +1.35% | 1,317,688 |
| 2026-04-22 | 23.14 | 23.19 | 22.57 | 22.94 | +0.39% | 812,926 |
| 2026-04-21 | 22.44 | 23.01 | 22.44 | 22.85 | +0.35% | 2,343,177 |
| 2026-04-20 | 22.26 | 23.08 | 22.26 | 22.77 | +0.75% | 1,138,840 |
| 2026-04-17 | 22.42 | 22.68 | 22.06 | 22.60 | -0.22% | 1,418,905 |
| 2026-04-16 | 22.54 | 23.03 | 22.54 | 22.65 | +0.31% | 1,613,281 |
| 2026-04-15 | 22.46 | 22.88 | 22.04 | 22.58 | +0.58% | 1,234,512 |
| 2026-04-14 | 22.36 | 22.68 | 21.74 | 22.45 | +0.04% | 3,836,718 |
| 2026-04-13 | 23.25 | 23.90 | 22.24 | 22.44 | +5.06% | 8,478,884 |
| 2026-04-10 | 21.20 | 21.40 | 21.10 | 21.36 | +0.33% | 176,894 |
| 2026-04-09 | 21.75 | 22.05 | 21.16 | 21.29 | -2.07% | 426,493 |
| 2026-04-08 | 21.32 | 21.77 | 20.86 | 21.74 | +0.09% | 509,143 |
| 2026-04-07 | 21.74 | 22.13 | 21.50 | 21.72 | -0.09% | 230,243 |
| 2026-04-06 | 21.78 | 21.97 | 21.66 | 21.74 | -0.73% | 137,152 |
| 2026-04-02 | 21.27 | 22.25 | 21.27 | 21.90 | +3.16% | 345,837 |
| 2026-04-01 | 21.61 | 21.99 | 20.86 | 21.23 | -2.75% | 743,161 |
| 2026-03-31 | 22.63 | 23.00 | 21.39 | 21.83 | -2.80% | 529,635 |
| 2026-03-30 | 22.47 | 22.97 | 22.39 | 22.46 | +0.27% | 476,173 |
| 2026-03-27 | 22.52 | 22.64 | 22.14 | 22.40 | -0.97% | 553,210 |
| 2026-03-26 | 22.21 | 22.73 | 22.21 | 22.62 | +1.34% | 1,286,184 |
| 2026-03-25 | 22.30 | 22.45 | 21.89 | 22.32 | +0.04% | 598,185 |
| 2026-03-24 | 22.03 | 22.83 | 22.03 | 22.31 | +0.77% | 826,831 |
| 2026-03-23 | 22.01 | 22.30 | 21.74 | 22.14 | +0.00% | 1,385,479 |
| 2026-03-20 | 21.44 | 22.17 | 21.36 | 22.14 | +3.65% | 5,049,104 |
| 2026-03-19 | 20.83 | 21.63 | 20.83 | 21.36 | +2.45% | 663,490 |
| 2026-03-18 | 20.97 | 21.38 | 20.77 | 20.85 | -0.90% | 576,311 |
| 2026-03-17 | 20.97 | 21.39 | 20.82 | 21.04 | +0.67% | 682,769 |
| 2026-03-16 | 20.25 | 20.92 | 20.16 | 20.90 | +3.57% | 393,576 |
| 2026-03-13 | 20.26 | 20.44 | 20.08 | 20.18 | -0.30% | 347,913 |
| 2026-03-12 | 20.44 | 20.60 | 20.21 | 20.24 | -1.84% | 445,086 |
| 2026-03-11 | 19.39 | 20.74 | 19.23 | 20.62 | +6.89% | 794,293 |
| 2026-03-10 | 19.16 | 19.43 | 18.97 | 19.29 | +0.00% | 435,895 |
| 2026-03-09 | 19.20 | 19.43 | 19.00 | 19.29 | -0.31% | 494,643 |
| 2026-03-06 | 19.84 | 19.84 | 19.27 | 19.35 | -2.71% | 521,943 |
| 2026-03-05 | 19.74 | 20.19 | 19.52 | 19.89 | +0.15% | 617,577 |
| 2026-03-04 | 19.50 | 19.90 | 19.34 | 19.86 | +2.06% | 512,017 |
| 2026-03-03 | 19.38 | 19.71 | 18.89 | 19.46 | +0.05% | 441,639 |
| 2026-03-02 | 19.17 | 19.52 | 19.05 | 19.45 | +2.80% | 648,037 |
| 2026-02-27 | 19.17 | 19.22 | 18.86 | 18.92 | -1.77% | 716,711 |
| 2026-02-26 | 19.29 | 19.37 | 19.19 | 19.26 | -0.16% | 402,373 |
| 2026-02-25 | 19.44 | 19.85 | 19.15 | 19.29 | -0.92% | 243,751 |
| 2026-02-24 | 19.42 | 19.56 | 19.21 | 19.47 | +0.31% | 595,975 |
| 2026-02-23 | 19.92 | 20.00 | 19.32 | 19.41 | -2.66% | 521,630 |
| 2026-02-20 | 19.62 | 20.43 | 19.39 | 19.94 | +3.91% | 578,967 |
| 2026-02-19 | 18.96 | 19.61 | 18.96 | 19.19 | +0.73% | 431,335 |
| 2026-02-18 | 18.96 | 19.12 | 18.61 | 19.05 | +1.71% | 537,379 |
| 2026-02-17 | 18.85 | 19.03 | 18.42 | 18.73 | -0.58% | 384,065 |
| 2026-02-13 | 18.58 | 19.10 | 18.26 | 18.84 | +1.84% | 256,455 |
| 2026-02-12 | 18.94 | 19.05 | 18.32 | 18.50 | -2.37% | 441,480 |
| 2026-02-11 | 18.46 | 19.10 | 18.10 | 18.95 | +4.29% | 418,443 |
| 2026-02-10 | 18.31 | 18.31 | 17.99 | 18.17 | +0.00% | 327,572 |
| 2026-02-09 | 18.32 | 18.57 | 18.07 | 18.17 | -0.87% | 373,915 |
| 2026-02-06 | 17.97 | 18.49 | 17.83 | 18.33 | +2.35% | 542,301 |
| 2026-02-05 | 17.71 | 17.97 | 17.44 | 17.91 | +0.56% | 501,647 |
| 2026-02-04 | 17.34 | 17.87 | 17.29 | 17.81 | +3.55% | 370,323 |
| 2026-02-03 | 17.15 | 17.31 | 17.05 | 17.20 | +0.53% | 601,834 |
| 2026-02-02 | 17.24 | 17.48 | 17.09 | 17.11 | -2.62% | 488,717 |
| 2026-01-30 | 17.14 | 17.73 | 17.14 | 17.57 | +1.50% | 528,203 |
| 2026-01-29 | 17.51 | 17.54 | 17.25 | 17.31 | -0.17% | 408,690 |
| 2026-01-28 | 17.49 | 17.49 | 17.07 | 17.34 | -0.23% | 274,377 |
| 2026-01-27 | 17.16 | 17.54 | 16.99 | 17.38 | +0.99% | 315,481 |
| 2026-01-26 | 17.82 | 17.84 | 17.10 | 17.21 | -3.21% | 519,185 |
| 2026-01-23 | 17.60 | 17.99 | 17.59 | 17.78 | +1.37% | 400,610 |
| 2026-01-22 | 17.72 | 17.73 | 17.44 | 17.54 | -0.85% | 255,858 |
| 2026-01-21 | 17.50 | 17.72 | 17.13 | 17.69 | +1.43% | 520,322 |
| 2026-01-20 | 17.70 | 17.70 | 17.27 | 17.44 | -0.80% | 331,912 |
| 2026-01-19 | 17.69 | 17.80 | 17.52 | 17.58 | -0.73% | 180,205 |
| 2026-01-16 | 17.26 | 17.74 | 17.26 | 17.71 | +2.85% | 429,627 |
| 2026-01-15 | 17.22 | 17.46 | 17.05 | 17.22 | +0.35% | 563,397 |
| 2026-01-14 | 17.24 | 17.45 | 17.09 | 17.16 | -0.12% | 260,210 |
| 2026-01-13 | 17.15 | 17.41 | 16.98 | 17.18 | +1.06% | 320,949 |
| 2026-01-12 | 16.87 | 17.04 | 16.61 | 17.00 | +0.95% | 339,452 |
| 2026-01-09 | 16.45 | 16.84 | 16.39 | 16.84 | +2.68% | 404,022 |
| 2026-01-08 | 16.03 | 16.44 | 15.94 | 16.40 | +1.61% | 401,554 |
| 2026-01-07 | 16.47 | 16.53 | 16.11 | 16.14 | -1.94% | 409,008 |
| 2026-01-06 | 16.78 | 17.13 | 16.41 | 16.46 | -1.79% | 471,725 |
| 2026-01-05 | 16.80 | 16.96 | 15.44 | 16.76 | -4.01% | 1,269,284 |
| 2026-01-02 | 17.33 | 17.55 | 17.31 | 17.46 | +1.10% | 241,700 |
| 2025-12-31 | 17.32 | 17.36 | 17.14 | 17.27 | -0.46% | 270,666 |
| 2025-12-30 | 17.58 | 17.64 | 17.33 | 17.35 | -1.25% | 236,476 |
| 2025-12-29 | 17.38 | 17.71 | 17.38 | 17.57 | +0.40% | 220,074 |
| 2025-12-24 | 17.70 | 17.70 | 17.46 | 17.50 | -0.68% | 83,417 |
| 2025-12-23 | 17.52 | 17.70 | 17.48 | 17.62 | +0.63% | 132,492 |
| 2025-12-22 | 17.52 | 17.87 | 17.49 | 17.51 | +0.06% | 524,955 |
| 2025-12-19 | 17.24 | 17.52 | 17.06 | 17.50 | +1.45% | 3,848,234 |
| 2025-12-18 | 17.04 | 17.48 | 17.01 | 17.25 | +1.47% | 550,489 |
| 2025-12-17 | 17.24 | 17.37 | 16.94 | 17.00 | -1.51% | 271,467 |
| 2025-12-16 | 17.09 | 17.50 | 16.85 | 17.26 | +0.82% | 706,703 |
| 2025-12-15 | 17.31 | 17.49 | 17.08 | 17.12 | -0.87% | 744,278 |
| 2025-12-12 | 17.66 | 17.70 | 17.27 | 17.27 | -1.82% | 272,825 |
| 2025-12-11 | 17.42 | 17.73 | 17.35 | 17.59 | +0.63% | 331,280 |
| 2025-12-10 | 17.56 | 17.64 | 17.42 | 17.48 | -0.96% | 199,710 |
| 2025-12-09 | 17.60 | 17.94 | 17.55 | 17.65 | -0.62% | 247,361 |
| 2025-12-08 | 17.70 | 17.80 | 17.51 | 17.76 | +0.11% | 266,487 |
| 2025-12-05 | 18.00 | 18.00 | 17.52 | 17.74 | -1.22% | 376,556 |
| 2025-12-04 | 17.86 | 18.03 | 17.68 | 17.96 | +0.62% | 435,370 |
| 2025-12-03 | 17.80 | 18.06 | 17.75 | 17.85 | +0.28% | 267,296 |
| 2025-12-02 | 18.31 | 18.31 | 17.70 | 17.80 | -2.68% | 378,767 |
| 2025-12-01 | 18.29 | 18.45 | 18.13 | 18.29 | +0.88% | 292,359 |
| 2025-11-28 | 18.01 | 18.21 | 17.74 | 18.13 | +0.95% | 164,840 |
| 2025-11-27 | 17.99 | 18.01 | 17.83 | 17.96 | -0.11% | 121,910 |
| 2025-11-26 | 18.12 | 18.24 | 17.97 | 17.98 | -0.72% | 195,945 |
| 2025-11-25 | 17.90 | 18.14 | 17.53 | 18.11 | +0.78% | 377,498 |
| 2025-11-24 | 18.20 | 18.29 | 17.88 | 17.97 | -1.48% | 1,466,510 |
| 2025-11-21 | 18.00 | 18.29 | 17.79 | 18.24 | +1.05% | 479,053 |
| 2025-11-20 | 18.42 | 18.66 | 17.92 | 18.05 | -0.77% | 504,479 |
| 2025-11-19 | 17.94 | 18.31 | 17.94 | 18.19 | +0.66% | 437,296 |
| 2025-11-18 | 17.65 | 18.21 | 17.51 | 18.07 | +1.46% | 407,337 |
| 2025-11-17 | 17.79 | 18.08 | 17.66 | 17.81 | +0.23% | 398,866 |
| 2025-11-14 | 17.08 | 17.86 | 17.08 | 17.77 | +3.19% | 295,525 |
| 2025-11-13 | 17.69 | 17.69 | 17.13 | 17.22 | -2.49% | 1,191,473 |
| 2025-11-12 | 17.55 | 17.79 | 17.48 | 17.66 | +0.51% | 872,219 |
| 2025-11-11 | 17.60 | 17.84 | 17.43 | 17.57 | -0.23% | 774,826 |
| 2025-11-10 | 17.41 | 17.81 | 17.41 | 17.61 | +1.50% | 347,340 |
| 2025-11-07 | 17.13 | 17.38 | 16.98 | 17.35 | +1.46% | 829,571 |
| 2025-11-06 | 17.00 | 17.23 | 16.80 | 17.10 | -0.87% | 689,521 |
| 2025-11-05 | 16.56 | 17.29 | 16.56 | 17.25 | +4.04% | 464,159 |
| 2025-11-04 | 16.81 | 17.13 | 16.47 | 16.58 | -3.15% | 1,189,401 |
| 2025-11-03 | 17.44 | 17.53 | 17.06 | 17.12 | -2.23% | 569,915 |
| 2025-10-31 | 17.62 | 17.87 | 17.36 | 17.51 | -0.34% | 790,285 |
| 2025-10-30 | 17.13 | 18.24 | 17.05 | 17.57 | -3.99% | 737,350 |
| 2025-10-29 | 18.95 | 18.95 | 18.20 | 18.30 | -2.40% | 579,915 |
| 2025-10-28 | 19.22 | 19.24 | 18.72 | 18.75 | -1.42% | 447,194 |
| 2025-10-27 | 19.24 | 19.29 | 18.89 | 19.02 | -0.26% | 231,803 |
| 2025-10-24 | 18.93 | 19.23 | 18.90 | 19.07 | +0.69% | 413,516 |
| 2025-10-23 | 18.47 | 18.98 | 18.45 | 18.94 | +4.30% | 628,337 |
| 2025-10-22 | 17.91 | 18.19 | 17.78 | 18.16 | +1.91% | 457,575 |
| 2025-10-21 | 18.00 | 18.04 | 17.71 | 17.82 | -0.45% | 606,578 |
| 2025-10-20 | 17.71 | 18.00 | 17.71 | 17.90 | +1.36% | 322,117 |
| 2025-10-17 | 17.80 | 17.81 | 17.43 | 17.66 | -1.01% | 635,241 |
| 2025-10-16 | 18.19 | 18.21 | 17.80 | 17.84 | -1.49% | 485,702 |
| 2025-10-15 | 18.24 | 18.53 | 17.98 | 18.11 | -0.11% | 420,242 |
| 2025-10-14 | 17.96 | 18.24 | 17.77 | 18.13 | +1.06% | 2,035,927 |
| 2025-10-10 | 18.35 | 18.50 | 17.90 | 17.94 | -4.63% | 1,262,429 |
| 2025-10-09 | 19.86 | 20.00 | 18.79 | 18.81 | -4.81% | 657,824 |
| 2025-10-08 | 19.40 | 19.85 | 19.19 | 19.76 | +1.96% | 1,050,939 |
| 2025-10-07 | 20.99 | 20.99 | 18.50 | 19.38 | -7.80% | 3,001,507 |
| 2025-10-06 | 20.68 | 21.15 | 20.49 | 21.02 | +1.79% | 519,057 |
| 2025-10-03 | 20.50 | 20.84 | 20.39 | 20.65 | +1.18% | 1,231,914 |
| 2025-10-02 | 19.72 | 20.53 | 19.72 | 20.41 | +2.31% | 694,432 |
| 2025-10-01 | 19.66 | 20.07 | 19.62 | 19.95 | +0.66% | 445,908 |
| 2025-09-30 | 19.89 | 20.03 | 19.75 | 19.82 | -0.40% | 690,549 |
| 2025-09-29 | 19.70 | 19.92 | 19.45 | 19.90 | +1.27% | 524,565 |
| 2025-09-26 | 19.74 | 19.82 | 19.50 | 19.65 | -0.46% | 790,901 |
| 2025-09-25 | 19.36 | 19.85 | 19.36 | 19.74 | +0.77% | 768,457 |
| 2025-09-24 | 19.16 | 19.68 | 19.15 | 19.59 | +2.14% | 1,177,997 |
| 2025-09-23 | 18.50 | 19.24 | 18.34 | 19.18 | +4.01% | 1,074,427 |
| 2025-09-22 | 17.91 | 18.45 | 17.67 | 18.44 | +2.33% | 1,132,271 |
| 2025-09-19 | 17.50 | 18.10 | 17.49 | 18.02 | +3.21% | 4,423,533 |
| 2025-09-18 | 17.04 | 17.49 | 17.04 | 17.46 | +2.95% | 676,354 |
| 2025-09-17 | 16.78 | 17.03 | 16.71 | 16.96 | +0.77% | 324,447 |
| 2025-09-16 | 16.72 | 16.90 | 16.63 | 16.83 | +0.54% | 553,678 |
| 2025-09-15 | 16.66 | 16.74 | 16.55 | 16.74 | +0.66% | 1,508,509 |
| 2025-09-12 | 16.28 | 16.72 | 16.28 | 16.63 | +2.72% | 500,234 |
| 2025-09-11 | 16.73 | 16.73 | 16.16 | 16.19 | -3.23% | 676,253 |
| 2025-09-10 | 16.39 | 16.82 | 16.34 | 16.73 | +2.26% | 621,289 |
| 2025-09-09 | 16.66 | 16.73 | 16.33 | 16.36 | -1.98% | 493,753 |
| 2025-09-08 | 16.60 | 16.83 | 16.53 | 16.69 | +0.72% | 343,794 |
| 2025-09-05 | 16.39 | 16.58 | 16.35 | 16.57 | +0.79% | 631,699 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+19.40%). Worst month: Oct (-12.23%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-09-02
Quick answers
What is Secure Energy Services Inc.'s (SES.TO) latest close?
24.62 on 2026-09-02, from the Closelook data lake's daily price record.
What is SES.TO's 52-week high and low?
25.07 high and 15.44 low over the trailing 52 weeks, as of 2026-09-02.
What is Secure Energy Services Inc.'s strongest and weakest month historically?
Historically, SES.TO's strongest calendar month has been Sep (average +19.40%) and its weakest Oct (average -12.23%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 420 daily bars in the Closelook data lake.