Secure Energy Services Inc (SES.TO)
10.99
-0.04
(-0.36%)
CAD |
TSX |
Apr 22, 16:00
Secure Energy Services Price: 10.99 for April 22, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 22, 2024 | 10.96 | 11.15 | 10.83 | 10.99 | 437225.0 |
Apr 19, 2024 | 10.97 | 11.07 | 10.81 | 11.03 | 863216.0 |
Apr 18, 2024 | 11.25 | 11.33 | 10.96 | 11.00 | 408066.0 |
Apr 17, 2024 | 11.09 | 11.26 | 10.94 | 11.24 | 885449.0 |
Apr 16, 2024 | 11.25 | 11.26 | 11.03 | 11.09 | 593308.0 |
Apr 15, 2024 | 11.57 | 11.66 | 11.24 | 11.25 | 610029.0 |
Apr 12, 2024 | 11.86 | 11.91 | 11.52 | 11.56 | 645104.0 |
Apr 11, 2024 | 11.75 | 11.92 | 11.69 | 11.86 | 1.391M |
Apr 10, 2024 | 11.50 | 11.75 | 11.50 | 11.73 | 856508.0 |
Apr 09, 2024 | 11.76 | 11.78 | 11.53 | 11.57 | 870812.0 |
Apr 08, 2024 | 11.60 | 11.78 | 11.56 | 11.73 | 870765.0 |
Apr 05, 2024 | 11.58 | 11.73 | 11.52 | 11.59 | 801730.0 |
Apr 04, 2024 | 11.57 | 11.60 | 11.46 | 11.57 | 344434.0 |
Apr 03, 2024 | 11.47 | 11.62 | 11.44 | 11.55 | 660500.0 |
Apr 02, 2024 | 11.38 | 11.49 | 11.29 | 11.47 | 558017.0 |
Apr 01, 2024 | 11.14 | 11.44 | 11.09 | 11.42 | 545162.0 |
Mar 28, 2024 | 11.24 | 11.37 | 11.15 | 11.15 | 664594.0 |
Mar 27, 2024 | 11.25 | 11.36 | 11.15 | 11.29 | 612266.0 |
Mar 26, 2024 | 11.38 | 11.41 | 11.27 | 11.27 | 663623.0 |
Mar 25, 2024 | 11.37 | 11.44 | 11.26 | 11.34 | 837870.0 |
Mar 22, 2024 | 11.40 | 11.44 | 11.32 | 11.39 | 1.198M |
Mar 21, 2024 | 11.42 | 11.48 | 11.27 | 11.40 | 1.449M |
Mar 20, 2024 | 11.36 | 11.42 | 11.24 | 11.39 | 1.031M |
Mar 19, 2024 | 11.61 | 11.64 | 11.34 | 11.44 | 803043.0 |
Mar 18, 2024 | 11.50 | 11.64 | 11.50 | 11.62 | 715229.0 |
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
11.86
Maximum
Apr 11 2024
5.472
Average
5.755
Median
Price Benchmarks
Russel Metals Inc | 39.80 |
K-Bro Linen Inc | 35.45 |
Bactech Environmental Corp | 0.07 |
Beyond Medical Technologies Inc | 0.05 |
Sharc International Systems Inc | 0.215 |
Price Related Metrics
PE Ratio | 16.91 |
PS Ratio | 0.3988 |
PEG Ratio | 1.401 |
Price to Book Value | 2.595 |
Price to Free Cash Flow | 14.48 |
Earnings Yield | 5.91% |
Market Cap | 3.078B |
PEGY Ratio | 1.076 |
Operating PE Ratio | 9.260 |
Normalized PE Ratio | 15.23 |