Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Secure Energy Svcs (TSX: SES )

11.30 -0.10 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 8.440 8.570 8.390 8.530 345,175 +0.09(+1.07%)
Jan 30, 2012 8.480 8.480 8.320 8.440 481,050 -0.05(-0.59%)
Jan 27, 2012 8.220 8.510 8.160 8.490 239,080 +0.34(+4.17%)
Jan 26, 2012 8.000 8.170 7.980 8.150 901,161 +0.22(+2.77%)
Jan 25, 2012 7.900 7.970 7.860 7.930 282,257 +0.03(+0.38%)
Jan 24, 2012 8.000 8.000 7.800 7.900 414,872 -0.09(-1.13%)
Jan 23, 2012 7.670 8.000 7.670 7.990 72,357 +0.34(+4.44%)
Jan 20, 2012 7.630 7.650 7.610 7.650 48,957 +0.03(+0.39%)
Jan 19, 2012 7.570 7.630 7.550 7.620 104,008 +0.07(+0.93%)
Jan 18, 2012 7.650 7.650 7.550 7.550 19,622 -0.05(-0.66%)
Jan 17, 2012 7.590 7.600 7.560 7.600 47,040 +0.03(+0.40%)
Jan 16, 2012 7.560 7.640 7.550 7.570 29,689 +0.02(+0.26%)
Jan 13, 2012 7.550 7.610 7.500 7.550 166,362 +0.04(+0.53%)
Jan 12, 2012 7.540 7.600 7.490 7.510 321,673 +0.00(+0.00%)
Jan 11, 2012 7.700 7.700 7.480 7.510 435,863 -0.19(-2.47%)
Jan 10, 2012 7.750 7.750 7.670 7.700 71,645 +0.02(+0.26%)
Jan 09, 2012 7.720 7.720 7.550 7.680 135,223 -0.03(-0.39%)
Jan 06, 2012 7.500 7.750 7.500 7.710 348,432 +0.30(+4.05%)
Jan 05, 2012 7.220 7.430 7.210 7.410 498,123 +0.14(+1.93%)
Jan 04, 2012 7.480 7.480 7.190 7.270 204,702 +0.40(+5.82%)
Dec 30, 2011 6.860 6.930 6.860 6.870 12,268 -0.03(-0.43%)
Dec 29, 2011 6.990 6.990 6.890 6.900 13,229 -0.05(-0.72%)
Dec 28, 2011 6.960 6.960 6.930 6.950 2,902 -0.03(-0.43%)
Dec 23, 2011 7.000 6.980 6.980 6.980 273,231 +0.23(+3.41%)
Dec 21, 2011 6.690 6.860 6.620 6.750 144,030 +0.05(+0.75%)
Dec 20, 2011 6.660 6.760 6.660 6.700 116,073 +0.04(+0.60%)
Dec 19, 2011 6.940 7.000 6.630 6.660 44,041 -0.15(-2.20%)
Dec 16, 2011 6.550 6.870 6.550 6.810 270,066 +0.22(+3.34%)
Dec 15, 2011 6.810 6.820 6.570 6.590 242,343 -0.10(-1.49%)
Dec 14, 2011 6.950 6.950 6.560 6.690 305,223 -0.33(-4.70%)
Dec 13, 2011 6.910 7.020 6.750 7.020 239,047 +0.16(+2.33%)
Dec 12, 2011 7.340 7.340 6.760 6.860 683,778 -0.37(-5.12%)
Dec 09, 2011 7.110 7.480 7.110 7.230 468,066 -0.09(-1.23%)
Dec 08, 2011 7.640 7.640 7.100 7.320 225,048 -0.41(-5.30%)
Dec 07, 2011 7.730 7.770 7.510 7.730 311,740 +0.04(+0.52%)
Dec 06, 2011 7.700 7.700 7.420 7.690 100,988 -0.03(-0.39%)
Dec 05, 2011 7.930 7.930 7.660 7.720 71,081 -0.11(-1.40%)
Dec 02, 2011 7.790 7.970 7.730 7.830 164,812 +0.09(+1.16%)
Dec 01, 2011 7.610 7.810 7.500 7.740 116,753 +0.20(+2.65%)
Nov 30, 2011 7.440 7.710 7.400 7.540 1,162,693 +0.29(+4.00%)
Nov 29, 2011 7.230 7.580 7.220 7.250 200,005 +0.14(+1.97%)
Nov 28, 2011 7.050 7.250 7.000 7.110 136,480 +0.38(+5.65%)
Nov 25, 2011 6.710 6.850 6.670 6.730 38,261 -0.14(-2.04%)
Nov 24, 2011 7.000 7.000 6.810 6.870 3,885 -0.10(-1.43%)
Nov 23, 2011 7.360 7.360 6.940 6.970 29,554 -0.38(-5.17%)
Nov 22, 2011 7.070 7.560 7.010 7.350 83,182 +0.27(+3.81%)
Nov 21, 2011 7.270 7.270 6.900 7.080 286,385 -0.29(-3.93%)
Nov 18, 2011 7.390 7.490 7.270 7.370 71,180 +0.02(+0.27%)
Nov 17, 2011 7.350 7.550 7.260 7.350 80,863 +0.05(+0.68%)
Nov 16, 2011 7.260 7.470 7.260 7.300 533,825 -0.09(-1.22%)
Nov 15, 2011 7.550 7.740 7.390 7.390 150,116 -0.11(-1.47%)
Nov 14, 2011 7.810 7.900 7.480 7.500 90,606 -0.36(-4.58%)
Nov 11, 2011 7.820 7.940 7.820 7.860 24,439 +0.06(+0.77%)
Nov 10, 2011 7.800 7.880 7.760 7.800 543,306 -0.04(-0.51%)
Nov 09, 2011 7.720 7.870 7.650 7.840 51,870 -0.08(-1.01%)
Nov 08, 2011 7.910 8.050 7.820 7.920 179,232 +0.04(+0.51%)
Nov 07, 2011 8.000 8.000 7.780 7.880 51,322 -0.07(-0.88%)
Nov 04, 2011 8.000 8.000 7.800 7.950 178,821 +0.14(+1.79%)
Nov 03, 2011 8.000 8.020 7.800 7.810 155,308 +0.09(+1.17%)
Nov 02, 2011 7.580 7.720 7.580 7.720 22,064 +0.27(+3.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.