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, 2022 5.950 6.100 6.040 613,433 +0.12(+2.03%)
Jan 28, 2022 5.990 6.020 5.880 5.920 464,576 -0.03(-0.50%)
Jan 27, 2022 6.130 6.130 5.900 5.950 1,333,703 -0.03(-0.50%)
Jan 26, 2022 6.090 6.170 5.890 5.980 940,013 +0.07(+1.18%)
Jan 25, 2022 5.710 5.960 5.640 5.910 603,302 +0.16(+2.78%)
Jan 24, 2022 5.620 5.770 5.350 5.750 1,136,479 -0.05(-0.86%)
Jan 21, 2022 5.860 5.910 5.740 5.800 1,093,158 -0.17(-2.85%)
Jan 20, 2022 5.990 6.160 5.960 5.970 1,176,928 -0.03(-0.50%)
Jan 19, 2022 6.090 6.120 5.960 6.000 1,244,895 -0.09(-1.48%)
Jan 18, 2022 6.250 6.320 5.980 6.090 932,280 -0.12(-1.93%)
Jan 17, 2022 6.080 6.370 6.060 6.210 461,384 +0.13(+2.14%)
Jan 14, 2022 5.850 6.110 5.850 6.080 536,146 +0.21(+3.58%)
Jan 13, 2022 5.910 5.930 5.830 5.870 542,674 -0.04(-0.68%)
Jan 12, 2022 5.930 6.020 5.860 5.910 674,998 -0.01(-0.17%)
Jan 11, 2022 5.460 5.920 5.460 5.920 1,384,491 +0.50(+9.23%)
Jan 10, 2022 5.320 5.420 5.260 5.420 1,526,951 +0.07(+1.31%)
Jan 07, 2022 5.490 5.500 5.350 5.350 968,689 -0.17(-3.08%)
Jan 06, 2022 5.310 5.550 5.260 5.520 1,477,209 +0.32(+6.15%)
Jan 05, 2022 5.360 5.410 5.190 5.200 902,797 -0.13(-2.44%)
Jan 04, 2022 5.340 5.410 5.260 5.330 511,750 +0.07(+1.33%)
Dec 31, 2021 5.260 5.260 5.260 0 +0.07(+1.35%)
Dec 30, 2021 5.230 5.280 5.180 5.190 611,014 -0.04(-0.76%)
Dec 29, 2021 5.250 5.290 5.140 5.230 350,966 +0.03(+0.58%)
Dec 24, 2021 5.200 5.200 5.200 0 -0.01(-0.19%)
Dec 23, 2021 5.250 5.260 5.170 5.210 1,022,762 -0.03(-0.57%)
Dec 22, 2021 4.960 5.250 4.930 5.240 1,146,578 +0.24(+4.80%)
Dec 21, 2021 4.860 5.040 4.830 5.000 1,731,912 +0.20(+4.17%)
Dec 20, 2021 4.590 4.840 4.580 4.800 1,170,406 +0.05(+1.05%)
Dec 17, 2021 4.820 4.820 4.640 4.750 12,498,552 -0.07(-1.45%)
Dec 16, 2021 4.950 5.020 4.770 4.820 964,800 -0.06(-1.23%)
Dec 15, 2021 4.890 4.900 4.740 4.880 850,870 -0.05(-1.01%)
Dec 14, 2021 4.880 4.970 4.820 4.930 726,187 -0.02(-0.40%)
Dec 13, 2021 5.000 5.000 4.800 4.950 792,154 -0.07(-1.39%)
Dec 10, 2021 5.110 5.180 4.970 5.020 956,149 -0.06(-1.18%)
Dec 09, 2021 5.120 5.120 5.040 5.080 1,005,506 -0.10(-1.93%)
Dec 08, 2021 5.180 5.220 5.110 5.180 1,622,339 +0.04(+0.78%)
Dec 07, 2021 5.150 5.230 5.080 5.140 1,742,940 +0.15(+3.01%)
Dec 06, 2021 5.170 5.250 4.980 4.990 1,808,286 -0.08(-1.58%)
Dec 03, 2021 5.260 5.300 5.030 5.070 886,303 -0.16(-3.06%)
Dec 02, 2021 5.000 5.240 4.870 5.230 825,420 +0.19(+3.77%)
Dec 01, 2021 5.330 5.400 5.010 5.040 795,625 -0.17(-3.26%)
Nov 30, 2021 5.260 5.360 5.060 5.210 7,530,945 -0.14(-2.62%)
Nov 29, 2021 5.490 5.550 5.320 5.350 1,010,701 -0.06(-1.11%)
Nov 26, 2021 5.320 5.430 5.210 5.410 665,823 -0.17(-3.05%)
Nov 25, 2021 5.570 5.600 5.480 5.580 186,655 +0.10(+1.82%)
Nov 24, 2021 5.330 5.500 5.330 5.480 356,279 +0.07(+1.29%)
Nov 23, 2021 5.390 5.500 5.370 5.410 827,656 +0.09(+1.69%)
Nov 22, 2021 5.370 5.420 5.310 5.320 388,409 -0.05(-0.93%)
Nov 19, 2021 5.500 5.520 5.360 5.370 572,369 -0.19(-3.42%)
Nov 18, 2021 5.610 5.580 5.530 5.560 549,268 -0.08(-1.42%)
Nov 17, 2021 5.660 5.740 5.590 5.640 1,433,645 -0.07(-1.23%)
Nov 16, 2021 5.680 5.740 5.680 5.710 700,030 +0.03(+0.53%)
Nov 15, 2021 5.650 5.730 5.620 5.680 560,513 +0.01(+0.18%)
Nov 12, 2021 5.590 5.750 5.570 5.670 695,544 +0.03(+0.53%)
Nov 11, 2021 5.600 5.700 5.560 5.640 771,339 +0.09(+1.62%)
Nov 10, 2021 5.700 5.550 1,011,637 -0.19(-3.31%)
Nov 09, 2021 5.800 5.800 5.650 5.740 1,845,980 -0.01(-0.17%)
Nov 08, 2021 5.790 5.810 5.690 5.750 1,022,175 +0.01(+0.17%)
Nov 05, 2021 5.740 5.810 5.670 5.740 852,599 +0.04(+0.70%)
Nov 04, 2021 5.820 5.860 5.680 5.700 1,703,327 -0.03(-0.52%)
Nov 03, 2021 5.700 5.810 5.590 5.730 1,628,202 -0.08(-1.38%)
Nov 02, 2021 6.330 6.350 5.810 5.810 10,909,463 -0.58(-9.08%)
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.