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

Secure Energy Svcs (TSX: SES )

11.89 +0.34 (+2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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, 2020 4.470 4.630 4.410 4.550 2,387,082 +0.05(+1.11%)
Jan 30, 2020 4.610 4.650 4.490 4.500 300,707 -0.18(-3.85%)
Jan 29, 2020 4.700 4.800 4.600 4.680 266,159 -0.01(-0.21%)
Jan 28, 2020 4.570 4.740 4.530 4.690 499,563 +0.13(+2.85%)
Jan 27, 2020 4.510 4.580 4.410 4.560 301,278 -0.05(-1.08%)
Jan 24, 2020 4.770 4.810 4.580 4.610 322,069 -0.22(-4.55%)
Jan 23, 2020 4.800 4.830 4.640 4.830 294,685 -0.01(-0.21%)
Jan 22, 2020 4.950 4.950 4.790 4.840 290,219 -0.13(-2.62%)
Jan 21, 2020 4.910 5.000 4.880 4.970 376,124 -0.01(-0.20%)
Jan 20, 2020 4.950 4.980 4.830 4.980 167,981 +0.04(+0.81%)
Jan 17, 2020 5.010 5.020 4.860 4.940 291,415 -0.06(-1.20%)
Jan 16, 2020 5.060 5.200 4.980 5.000 285,446 -0.03(-0.60%)
Jan 15, 2020 5.060 5.110 4.990 5.030 222,026 -0.07(-1.37%)
Jan 14, 2020 5.000 5.140 4.990 5.100 683,380 +0.10(+2.00%)
Jan 13, 2020 5.110 5.120 4.990 5.000 385,516 -0.09(-1.77%)
Jan 10, 2020 5.110 5.110 5.000 5.090 364,620 -0.04(-0.78%)
Jan 09, 2020 4.870 5.150 4.790 5.130 526,910 +0.25(+5.12%)
Jan 08, 2020 5.010 5.050 4.780 4.880 253,599 -0.15(-2.98%)
Jan 07, 2020 5.100 5.110 4.920 5.030 262,939 +0.07(+1.41%)
Jan 06, 2020 4.850 4.980 4.820 4.960 387,917 +0.02(+0.40%)
Jan 03, 2020 4.980 5.000 4.910 4.940 229,350 +0.05(+1.02%)
Jan 02, 2020 5.090 5.100 4.790 4.890 596,338 -0.17(-3.36%)
Dec 31, 2019 5.060 5.060 5.060 0 +0.09(+1.81%)
Dec 30, 2019 4.990 5.040 4.960 4.970 146,403 -0.02(-0.40%)
Dec 27, 2019 5.080 5.110 4.960 4.990 213,363 -0.08(-1.58%)
Dec 24, 2019 5.070 5.070 5.070 0 +0.04(+0.80%)
Dec 23, 2019 4.960 5.030 4.930 5.030 328,871 +0.06(+1.21%)
Dec 20, 2019 5.070 5.090 4.900 4.970 551,486 -0.10(-1.97%)
Dec 19, 2019 4.980 5.100 4.920 5.070 381,968 +0.10(+2.01%)
Dec 18, 2019 4.910 5.030 4.860 4.970 353,706 +0.05(+1.02%)
Dec 17, 2019 4.740 4.960 4.740 4.920 380,756 +0.19(+4.02%)
Dec 16, 2019 4.600 4.880 4.600 4.730 454,501 +0.15(+3.28%)
Dec 13, 2019 4.400 4.630 4.360 4.580 3,849,307 +0.21(+4.81%)
Dec 12, 2019 4.370 4.420 4.350 4.370 412,627 +0.01(+0.23%)
Dec 11, 2019 4.400 4.400 4.310 4.360 139,164 -0.03(-0.68%)
Dec 10, 2019 4.410 4.460 4.390 4.390 328,657 -0.01(-0.23%)
Dec 09, 2019 4.390 4.440 4.360 4.400 126,306 +0.00(+0.00%)
Dec 06, 2019 4.300 4.480 4.290 4.400 905,570 +0.13(+3.04%)
Dec 05, 2019 4.240 4.340 4.210 4.270 456,251 +0.05(+1.18%)
Dec 04, 2019 4.170 4.260 4.170 4.220 458,253 +0.06(+1.44%)
Dec 03, 2019 4.160 4.180 4.110 4.160 125,800 -0.03(-0.72%)
Dec 02, 2019 4.260 4.300 4.180 4.190 300,582 -0.06(-1.41%)
Nov 29, 2019 4.260 4.280 4.210 4.250 1,289,602 -0.04(-0.93%)
Nov 28, 2019 4.260 4.310 4.230 4.290 116,239 +0.03(+0.70%)
Nov 27, 2019 4.270 4.280 4.160 4.260 375,423 +0.04(+0.95%)
Nov 26, 2019 4.430 4.450 4.220 4.220 479,434 -0.21(-4.74%)
Nov 25, 2019 4.400 4.430 4.260 4.430 309,884 +0.03(+0.68%)
Nov 22, 2019 4.240 4.420 4.230 4.400 583,720 +0.17(+4.02%)
Nov 21, 2019 4.250 4.310 4.210 4.230 754,206 +0.00(+0.00%)
Nov 20, 2019 4.190 4.350 4.190 4.230 270,493 +0.05(+1.20%)
Nov 19, 2019 4.210 4.230 4.130 4.180 205,142 -0.04(-0.95%)
Nov 18, 2019 4.370 4.390 4.200 4.220 263,324 -0.17(-3.87%)
Nov 15, 2019 4.490 4.540 4.360 4.390 797,035 -0.11(-2.44%)
Nov 14, 2019 4.520 4.570 4.450 4.500 194,160 -0.01(-0.22%)
Nov 13, 2019 4.420 4.580 4.420 4.510 272,674 +0.02(+0.45%)
Nov 12, 2019 4.580 4.610 4.460 4.490 605,645 -0.13(-2.81%)
Nov 11, 2019 4.660 4.670 4.550 4.620 831,599 -0.06(-1.28%)
Nov 08, 2019 4.510 4.720 4.480 4.680 459,056 +0.14(+3.08%)
Nov 07, 2019 4.370 4.550 4.360 4.540 686,102 +0.19(+4.37%)
Nov 06, 2019 4.320 4.370 4.210 4.350 529,498 +0.03(+0.69%)
Nov 05, 2019 4.400 4.470 4.290 4.320 411,232 -0.07(-1.59%)
Nov 04, 2019 4.210 4.420 4.200 4.390 660,304 +0.20(+4.77%)
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.