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

Secure Energy Svcs (TSX: SES )

11.55 -0.33 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 29, 2021 2.710 2.780 2.550 2.570 493,395 -0.15(-5.51%)
Jan 28, 2021 2.660 2.800 2.660 2.720 388,003 +0.08(+3.03%)
Jan 27, 2021 2.610 2.760 2.600 2.640 461,390 +0.01(+0.38%)
Jan 26, 2021 2.750 2.750 2.610 2.630 779,920 -0.05(-1.87%)
Jan 25, 2021 2.710 2.780 2.670 2.680 728,519 -0.09(-3.25%)
Jan 22, 2021 2.670 2.780 2.650 2.770 679,494 +0.01(+0.36%)
Jan 21, 2021 2.800 2.960 2.740 2.760 813,651 -0.06(-2.13%)
Jan 20, 2021 2.790 2.830 2.750 2.820 904,899 +0.04(+1.44%)
Jan 19, 2021 2.630 2.860 2.630 2.780 753,992 +0.21(+8.17%)
Jan 18, 2021 2.720 2.740 2.570 2.570 542,945 -0.15(-5.51%)
Jan 15, 2021 2.790 2.850 2.720 2.720 443,916 -0.07(-2.51%)
Jan 14, 2021 2.760 2.850 2.760 2.790 1,226,481 +0.02(+0.72%)
Jan 13, 2021 2.880 2.910 2.760 2.770 463,486 -0.10(-3.48%)
Jan 12, 2021 2.930 3.000 2.820 2.870 1,103,763 -0.04(-1.37%)
Jan 11, 2021 2.950 2.950 2.820 2.910 290,100 -0.05(-1.69%)
Jan 08, 2021 3.100 3.110 2.900 2.960 500,702 -0.10(-3.27%)
Jan 07, 2021 2.900 3.080 2.900 3.060 1,273,669 +0.20(+6.99%)
Jan 06, 2021 2.820 2.990 2.730 2.860 758,507 +0.06(+2.14%)
Jan 05, 2021 2.430 2.840 2.430 2.800 1,011,114 +0.38(+15.70%)
Jan 04, 2021 2.460 2.490 2.400 2.420 282,165 -0.04(-1.63%)
Dec 31, 2020 2.460 2.460 2.460 0 +0.01(+0.41%)
Dec 30, 2020 2.510 2.590 2.450 2.450 234,100 -0.07(-2.78%)
Dec 29, 2020 2.620 2.620 2.510 2.520 264,975 -0.04(-1.56%)
Dec 24, 2020 2.560 2.560 2.560 0 +0.03(+1.19%)
Dec 23, 2020 2.550 2.630 2.490 2.530 449,564 -0.02(-0.78%)
Dec 22, 2020 2.510 2.580 2.500 2.550 369,950 +0.04(+1.59%)
Dec 21, 2020 2.510 2.590 2.460 2.510 837,461 -0.26(-9.39%)
Dec 18, 2020 2.730 2.770 2.710 2.770 542,672 +0.02(+0.73%)
Dec 17, 2020 2.660 2.770 2.660 2.750 298,561 +0.06(+2.23%)
Dec 16, 2020 2.730 2.730 2.650 2.690 429,934 -0.03(-1.10%)
Dec 15, 2020 2.750 2.760 2.650 2.720 455,673 -0.02(-0.73%)
Dec 14, 2020 2.820 2.860 2.730 2.740 1,002,957 -0.04(-1.44%)
Dec 11, 2020 2.800 2.820 2.760 2.780 632,356 +0.00(+0.00%)
Dec 10, 2020 2.820 2.890 2.760 2.780 678,470 -0.05(-1.77%)
Dec 09, 2020 2.750 2.930 2.730 2.830 1,915,728 +0.10(+3.66%)
Dec 08, 2020 2.650 2.750 2.640 2.730 520,419 +0.05(+1.87%)
Dec 07, 2020 2.740 2.750 2.650 2.680 1,027,060 -0.07(-2.55%)
Dec 04, 2020 2.470 2.760 2.460 2.750 2,447,658 +0.34(+14.11%)
Dec 03, 2020 2.400 2.490 2.370 2.410 407,043 +0.00(+0.00%)
Dec 02, 2020 2.280 2.470 2.280 2.410 744,312 +0.12(+5.24%)
Dec 01, 2020 2.210 2.310 2.210 2.290 1,352,278 +0.12(+5.53%)
Nov 30, 2020 2.310 2.310 2.150 2.170 2,062,897 -0.11(-4.82%)
Nov 27, 2020 2.300 2.380 2.280 2.280 1,218,690 -0.04(-1.72%)
Nov 26, 2020 2.290 2.350 2.260 2.320 965,630 +0.03(+1.31%)
Nov 25, 2020 2.400 2.440 2.290 2.290 1,458,318 -0.15(-6.15%)
Nov 24, 2020 2.270 2.450 2.260 2.440 1,748,673 +0.28(+12.96%)
Nov 23, 2020 1.950 2.250 1.940 2.160 1,465,539 +0.22(+11.34%)
Nov 20, 2020 1.950 1.990 1.930 1.940 476,341 -0.01(-0.51%)
Nov 19, 2020 1.900 1.980 1.900 1.950 698,491 +0.01(+0.52%)
Nov 18, 2020 1.850 1.970 1.840 1.940 2,774,867 +0.13(+7.18%)
Nov 17, 2020 1.660 1.830 1.660 1.810 1,126,217 +0.14(+8.38%)
Nov 16, 2020 1.680 1.700 1.650 1.670 515,322 +0.04(+2.45%)
Nov 13, 2020 1.630 1.650 1.620 1.630 256,035 +0.00(+0.00%)
Nov 12, 2020 1.680 1.680 1.600 1.630 928,646 -0.05(-2.98%)
Nov 11, 2020 1.700 1.740 1.680 1.680 1,639,222 -0.01(-0.59%)
Nov 10, 2020 1.690 1.750 1.680 1.690 879,239 -0.03(-1.74%)
Nov 09, 2020 1.610 1.750 1.600 1.720 1,330,486 +0.18(+11.69%)
Nov 06, 2020 1.520 1.560 1.520 1.540 231,217 -0.02(-1.28%)
Nov 05, 2020 1.530 1.580 1.530 1.560 1,100,279 +0.05(+3.31%)
Nov 04, 2020 1.540 1.560 1.500 1.510 684,601 -0.04(-2.58%)
Nov 03, 2020 1.490 1.570 1.490 1.550 664,715 +0.07(+4.73%)
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.