SECURE ENERGY SERVICES INC. - Price History
Monthly price history for SES.TO (SECURE ENERGY SERVICES INC.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$11.32 | CA$11.32 |
| April 2024 | CA$11.66 | CA$11.66 |
| March 2024 | CA$11.15 | CA$11.15 |
| February 2024 | CA$11.29 | CA$11.39 |
| January 2024 | CA$10.22 | CA$10.31 |
| December 2023 | CA$9.35 | CA$9.43 |
| November 2023 | CA$7.95 | CA$8.11 |
| October 2023 | CA$7.55 | CA$7.70 |
| September 2023 | CA$7.32 | CA$7.46 |
| August 2023 | CA$7.24 | CA$7.48 |
| July 2023 | CA$6.67 | CA$6.89 |
| June 2023 | CA$6.14 | CA$6.34 |
| May 2023 | CA$5.61 | CA$5.89 |
| April 2023 | CA$6.01 | CA$6.31 |
| March 2023 | CA$6.01 | CA$6.31 |
| February 2023 | CA$8.04 | CA$8.58 |
| January 2023 | CA$7.59 | CA$8.10 |
| December 2022 | CA$6.58 | CA$7.03 |
| November 2022 | CA$6.91 | CA$7.49 |
| October 2022 | CA$6.60 | CA$7.15 |
| September 2022 | CA$5.32 | CA$5.77 |
| August 2022 | CA$5.26 | CA$5.71 |
| July 2022 | CA$5.92 | CA$6.42 |
| June 2022 | CA$5.53 | CA$6 |
| May 2022 | CA$6.79 | CA$7.38 |
| April 2022 | CA$6.07 | CA$6.59 |
| March 2022 | CA$4.92 | CA$5.34 |
| February 2022 | CA$5.64 | CA$6.13 |
| January 2022 | CA$5.55 | CA$6.04 |
| December 2021 | CA$4.84 | CA$5.26 |
| November 2021 | CA$4.78 | CA$5.21 |
| October 2021 | CA$5.26 | CA$5.73 |
| September 2021 | CA$4.37 | CA$4.76 |
| August 2021 | CA$3.88 | CA$4.23 |
| July 2021 | CA$3.87 | CA$4.22 |
| June 2021 | CA$3.86 | CA$4.21 |
| May 2021 | CA$3.92 | CA$4.28 |
| April 2021 | CA$3.81 | CA$4.16 |
| March 2021 | CA$3.32 | CA$3.63 |
| February 2021 | CA$2.98 | CA$3.26 |
| January 2021 | CA$2.35 | CA$2.57 |
| December 2020 | CA$2.25 | CA$2.46 |
| November 2020 | CA$1.98 | CA$2.17 |
| October 2020 | CA$1.36 | CA$1.49 |
| September 2020 | CA$1.25 | CA$1.37 |
| August 2020 | CA$1.37 | CA$1.51 |
| July 2020 | CA$1.49 | CA$1.65 |
| June 2020 | CA$1.51 | CA$1.67 |
| May 2020 | CA$1.05 | CA$1.16 |
| April 2020 | CA$1.13 | CA$1.25 |
| March 2020 | CA$0.84 | CA$0.93 |
| February 2020 | CA$3.52 | CA$4.01 |
| January 2020 | CA$3.97 | CA$4.55 |
| December 2019 | CA$4.40 | CA$5.06 |
| November 2019 | CA$3.68 | CA$4.25 |
| October 2019 | CA$3.65 | CA$4.24 |
| September 2019 | CA$4.79 | CA$5.60 |
| August 2019 | CA$4.75 | CA$5.57 |
| July 2019 | CA$5.96 | CA$7.02 |
| June 2019 | CA$6.04 | CA$7.14 |
| May 2019 | CA$5.90 | CA$6.99 |
| April 2019 | CA$6.74 | CA$8.02 |
| March 2019 | CA$6.86 | CA$8.18 |
| February 2019 | CA$7.09 | CA$8.48 |
| January 2019 | CA$6.77 | CA$8.12 |
| December 2018 | CA$5.83 | CA$7.01 |
| November 2018 | CA$5.97 | CA$7.20 |
| October 2018 | CA$7.09 | CA$8.58 |
| September 2018 | CA$6.97 | CA$8.46 |
| August 2018 | CA$6.68 | CA$8.13 |
| July 2018 | CA$6.46 | CA$7.88 |
| June 2018 | CA$5.93 | CA$7.26 |
| May 2018 | CA$6.40 | CA$7.86 |
| April 2018 | CA$6.57 | CA$8.08 |
| March 2018 | CA$5.95 | CA$7.34 |
| February 2018 | CA$6.56 | CA$8.12 |
| January 2018 | CA$7.17 | CA$8.90 |
| December 2017 | CA$7.04 | CA$8.76 |
| November 2017 | CA$6.33 | CA$7.90 |
| October 2017 | CA$6.72 | CA$8.41 |
| September 2017 | CA$6.91 | CA$8.66 |
| August 2017 | CA$5.94 | CA$7.47 |
| July 2017 | CA$7.47 | CA$9.42 |
| June 2017 | CA$7 | CA$8.85 |
| May 2017 | CA$7.19 | CA$9.11 |
| April 2017 | CA$7 | CA$8.89 |
| March 2017 | CA$7.70 | CA$9.80 |
| February 2017 | CA$8.03 | CA$10.24 |
| January 2017 | CA$8.45 | CA$10.80 |
| December 2016 | CA$9.15 | CA$11.71 |
| November 2016 | CA$7.43 | CA$9.53 |
| October 2016 | CA$6.40 | CA$8.22 |
| September 2016 | CA$7.20 | CA$9.27 |
| August 2016 | CA$6.79 | CA$8.77 |
| July 2016 | CA$6.07 | CA$7.85 |
| June 2016 | CA$6.81 | CA$8.83 |
| May 2016 | CA$7.15 | CA$9.29 |
| April 2016 | CA$6.93 | CA$9.03 |
| March 2016 | CA$6.32 | CA$8.25 |
| February 2016 | CA$5.66 | CA$7.41 |
| January 2016 | CA$5.71 | CA$7.49 |
| December 2015 | CA$6.35 | CA$8.36 |
| November 2015 | CA$5.93 | CA$7.82 |
| October 2015 | CA$6.57 | CA$8.69 |
| September 2015 | CA$6.77 | CA$8.98 |
| August 2015 | CA$8.01 | CA$10.65 |
| July 2015 | CA$8.13 | CA$10.83 |
| June 2015 | CA$9.58 | CA$12.78 |
| May 2015 | CA$10.99 | CA$14.69 |
| April 2015 | CA$12.75 | CA$17.06 |
| March 2015 | CA$12.06 | CA$16.16 |
| February 2015 | CA$11.38 | CA$15.27 |
| January 2015 | CA$10.98 | CA$14.75 |
| December 2014 | CA$12.62 | CA$16.97 |
| November 2014 | CA$12.65 | CA$17.03 |
| October 2014 | CA$15.48 | CA$20.87 |
| September 2014 | CA$17.91 | CA$24.16 |
| August 2014 | CA$19.86 | CA$26.81 |
| July 2014 | CA$17.08 | CA$23.07 |
| June 2014 | CA$17.35 | CA$23.45 |
| May 2014 | CA$14.42 | CA$19.50 |
| April 2014 | CA$14.52 | CA$19.66 |
| March 2014 | CA$14.02 | CA$18.99 |
| February 2014 | CA$13.02 | CA$17.65 |
| January 2014 | CA$11.95 | CA$16.22 |
| December 2013 | CA$13.01 | CA$17.67 |
| November 2013 | CA$11.96 | CA$16.25 |
| October 2013 | CA$10.87 | CA$14.79 |
| September 2013 | CA$10.04 | CA$13.67 |
| August 2013 | CA$9.83 | CA$13.40 |
| July 2013 | CA$10.29 | CA$14.04 |
| June 2013 | CA$9.87 | CA$13.48 |
| May 2013 | CA$9.92 | CA$13.55 |
| April 2013 | CA$9.50 | CA$12.99 |
| March 2013 | CA$8.93 | CA$12.22 |
| February 2013 | CA$7.66 | CA$10.48 |
| January 2013 | CA$7.64 | CA$10.46 |
| December 2012 | CA$7.25 | CA$9.92 |
| November 2012 | CA$7.33 | CA$10.03 |
| October 2012 | CA$6.98 | CA$9.55 |
| September 2012 | CA$7.40 | CA$10.13 |
| August 2012 | CA$6.74 | CA$9.23 |
| July 2012 | CA$6.12 | CA$8.38 |
| June 2012 | CA$5.60 | CA$7.67 |
| May 2012 | CA$6.14 | CA$8.40 |
| April 2012 | CA$5.65 | CA$7.74 |
| March 2012 | CA$5.75 | CA$7.87 |
| February 2012 | CA$6.68 | CA$9.15 |
| January 2012 | CA$6.23 | CA$8.53 |
| December 2011 | CA$5.02 | CA$6.87 |
| November 2011 | CA$5.51 | CA$7.54 |
| October 2011 | CA$5.73 | CA$7.85 |
| September 2011 | CA$5.15 | CA$7.05 |
| August 2011 | CA$5.97 | CA$8.17 |
| July 2011 | CA$6.53 | CA$8.94 |
| June 2011 | CA$7 | CA$9.58 |
| May 2011 | CA$6.30 | CA$8.62 |
| April 2011 | CA$5.40 | CA$7.40 |
| March 2011 | CA$4.62 | CA$6.32 |
| February 2011 | CA$4.30 | CA$5.89 |
| January 2011 | CA$4.27 | CA$5.85 |
| December 2010 | CA$4.27 | CA$5.85 |
| November 2010 | CA$3.98 | CA$5.45 |
| October 2010 | CA$3.18 | CA$4.35 |
| September 2010 | CA$2.84 | CA$3.89 |
| August 2010 | CA$2.65 | CA$3.63 |
| July 2010 | CA$2.74 | CA$3.75 |
| June 2010 | CA$2.63 | CA$3.60 |
| May 2010 | CA$2.72 | CA$3.73 |
| April 2010 | CA$2.83 | CA$3.88 |
| March 2010 | CA$2.39 | CA$3.27 |
SES.TO
Price: CA$11.32
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 3.53%
Payout Ratio: 61.54%
Payout Ratio Range:
Dividend Per Share: 0.40 CAD
Earnings Per Share: 0.65 CAD
P/E Ratio: 18.33
Exchange: TOR
Sector: Industrials
Industry: Waste Management
Volume: 662100
Market Capitalization: 3.3 billion
Average Dividend Frequency: 10
Years Paying Dividends: 12
DGR3: 30.00%
DGR5: 30.00%