Secure Energy Services Inc (SES.TO)
16.10
+0.20
(+1.26%)
CAD |
TSX |
Nov 04, 16:00
Secure Energy Services Price: 16.10 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 15.47 | 15.91 | 15.33 | 15.90 | 782638.0 |
| Oct 31, 2024 | 15.34 | 15.83 | 15.23 | 15.51 | 1.170M |
| Oct 30, 2024 | 14.34 | 15.45 | 14.34 | 15.13 | 1.354M |
| Oct 29, 2024 | 13.60 | 13.93 | 13.55 | 13.77 | 680841.0 |
| Oct 28, 2024 | 13.51 | 13.63 | 13.32 | 13.59 | 318714.0 |
| Oct 25, 2024 | 13.60 | 13.66 | 13.53 | 13.65 | 194856.0 |
| Oct 24, 2024 | 13.48 | 13.62 | 13.38 | 13.55 | 385653.0 |
| Oct 23, 2024 | 13.44 | 13.76 | 13.30 | 13.49 | 346661.0 |
| Oct 22, 2024 | 13.39 | 13.42 | 13.26 | 13.30 | 471790.0 |
| Oct 21, 2024 | 13.61 | 13.68 | 13.41 | 13.41 | 269499.0 |
| Oct 18, 2024 | 13.74 | 13.84 | 13.55 | 13.55 | 258775.0 |
| Oct 17, 2024 | 13.90 | 14.00 | 13.72 | 13.76 | 731405.0 |
| Oct 16, 2024 | 13.89 | 14.00 | 13.76 | 13.86 | 494517.0 |
| Oct 15, 2024 | 13.92 | 14.00 | 13.73 | 13.81 | 724909.0 |
| Oct 11, 2024 | 13.72 | 14.21 | 13.70 | 14.14 | 918615.0 |
| Oct 10, 2024 | 13.79 | 13.98 | 13.69 | 13.75 | 575965.0 |
| Oct 09, 2024 | 13.33 | 13.80 | 13.33 | 13.77 | 460069.0 |
| Oct 08, 2024 | 13.13 | 13.34 | 13.00 | 13.34 | 367287.0 |
| Oct 07, 2024 | 13.43 | 13.43 | 13.14 | 13.21 | 418678.0 |
| Oct 04, 2024 | 12.93 | 13.65 | 12.90 | 13.43 | 708160.0 |
| Oct 03, 2024 | 12.30 | 12.90 | 12.23 | 12.86 | 508606.0 |
| Oct 02, 2024 | 12.18 | 12.25 | 12.04 | 12.15 | 353448.0 |
| Oct 01, 2024 | 12.06 | 12.20 | 11.95 | 12.09 | 336983.0 |
| Sep 30, 2024 | 12.07 | 12.23 | 11.93 | 12.23 | 581298.0 |
| Sep 27, 2024 | 12.50 | 12.52 | 12.07 | 12.10 | 396701.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.80
Minimum
Mar 18 2020
16.10
Maximum
Nov 04 2024
6.084
Average
5.95
Median
Jan 27 2022
Price Benchmarks
Price Related Metrics
| PE Ratio | 7.385 |
| PS Ratio | 0.4232 |
| PEG Ratio | 0.0249 |
| Price to Book Value | 3.618 |
| Price to Free Cash Flow | 17.18 |
| Earnings Yield | 13.54% |
| Market Cap | 3.809B |
| PEGY Ratio | 0.0247 |
| Operating PE Ratio | 14.00 |
| Normalized PE Ratio | 19.50 |