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 (%)
Oct 31, 2012 9.650 9.690 9.550 9.550 196,574 -0.18(-1.85%)
Oct 30, 2012 9.645 9.730 9.580 9.730 9,779 +0.08(+0.83%)
Oct 29, 2012 9.730 9.730 9.600 9.650 58,677 -0.08(-0.82%)
Oct 26, 2012 9.620 9.750 9.540 9.730 263,233 +0.15(+1.57%)
Oct 25, 2012 9.750 9.880 9.520 9.580 234,984 -0.16(-1.64%)
Oct 24, 2012 9.600 9.800 9.520 9.740 297,271 +0.16(+1.67%)
Oct 23, 2012 9.500 9.580 9.330 9.580 99,720 +0.06(+0.63%)
Oct 19, 2012 9.550 9.590 9.410 9.520 223,020 -0.04(-0.42%)
Oct 18, 2012 9.730 9.750 9.530 9.560 75,821 -0.19(-1.95%)
Oct 17, 2012 9.770 9.940 9.630 9.750 170,214 +0.01(+0.10%)
Oct 16, 2012 9.510 9.780 9.510 9.740 258,715 +0.19(+1.99%)
Oct 15, 2012 9.600 9.600 9.500 9.550 136,917 -0.05(-0.52%)
Oct 12, 2012 9.620 9.660 9.490 9.600 197,277 -0.02(-0.21%)
Oct 11, 2012 9.540 9.740 9.400 9.620 190,765 +0.14(+1.48%)
Oct 10, 2012 9.800 9.840 9.480 9.480 69,558 -0.37(-3.76%)
Oct 09, 2012 9.830 9.990 9.700 9.850 97,847 +0.02(+0.20%)
Oct 05, 2012 9.830 9.830 9.830 0 -0.14(-1.40%)
Oct 04, 2012 10.10 10.13 9.840 9.970 467,393 -0.10(-0.99%)
Oct 03, 2012 10.10 10.13 10.02 10.07 155,714 -0.03(-0.30%)
Oct 02, 2012 10.14 10.24 9.950 10.10 288,543 +0.03(+0.30%)
Oct 01, 2012 10.19 10.48 10.00 10.07 280,909 -0.06(-0.59%)
Sep 28, 2012 10.02 10.20 10.01 10.13 136,367 +0.02(+0.20%)
Sep 27, 2012 9.970 10.29 9.950 10.11 279,053 +0.19(+1.92%)
Sep 26, 2012 10.00 10.00 9.610 9.920 219,433 -0.08(-0.80%)
Sep 25, 2012 9.990 10.00 9.730 10.00 519,303 +0.01(+0.10%)
Sep 24, 2012 10.10 10.10 9.670 9.990 367,681 -0.13(-1.28%)
Sep 21, 2012 10.20 10.23 9.960 10.12 5,632,108 -0.04(-0.39%)
Sep 20, 2012 9.980 10.17 9.910 10.16 716,286 +0.18(+1.80%)
Sep 19, 2012 9.750 10.10 9.690 9.980 634,376 +0.23(+2.36%)
Sep 18, 2012 10.07 10.07 9.700 9.750 1,603,624 -0.32(-3.18%)
Sep 17, 2012 9.930 10.30 9.900 10.07 1,478,165 +0.11(+1.10%)
Sep 14, 2012 9.640 9.970 9.580 9.960 338,432 +0.35(+3.64%)
Sep 13, 2012 9.600 9.710 9.580 9.610 416,366 +0.00(+0.00%)
Sep 12, 2012 9.700 9.700 9.600 9.610 353,529 -0.01(-0.10%)
Sep 11, 2012 9.540 9.640 9.540 9.620 123,780 +0.08(+0.84%)
Sep 10, 2012 9.390 9.700 9.390 9.540 177,492 +0.16(+1.71%)
Sep 07, 2012 9.490 9.510 9.360 9.380 223,880 -0.09(-0.95%)
Sep 06, 2012 9.450 9.720 9.450 9.470 427,106 +0.04(+0.42%)
Sep 05, 2012 9.280 9.450 9.270 9.430 381,481 +0.11(+1.18%)
Sep 04, 2012 9.200 9.400 9.120 9.320 580,239 +0.09(+0.98%)
Aug 31, 2012 9.230 9.230 9.230 0 +0.27(+3.01%)
Aug 30, 2012 9.060 9.060 8.900 8.960 271,850 -0.11(-1.21%)
Aug 29, 2012 8.850 9.080 8.830 9.070 262,650 +0.34(+3.89%)
Aug 27, 2012 9.000 9.000 8.600 8.730 242,506 -0.25(-2.78%)
Aug 24, 2012 8.800 9.190 8.590 8.980 403,406 +0.14(+1.58%)
Aug 23, 2012 9.000 9.000 8.820 8.840 54,999 -0.16(-1.78%)
Aug 22, 2012 9.010 9.070 8.900 9.000 72,646 -0.02(-0.22%)
Aug 21, 2012 9.110 9.250 8.950 9.020 72,606 -0.13(-1.42%)
Aug 20, 2012 9.050 9.150 8.920 9.150 91,258 +0.08(+0.88%)
Aug 17, 2012 8.650 9.190 8.650 9.070 679,430 +0.41(+4.73%)
Aug 16, 2012 8.630 8.810 8.540 8.660 285,728 +0.03(+0.35%)
Aug 15, 2012 8.650 8.740 8.490 8.630 243,384 -0.02(-0.23%)
Aug 14, 2012 8.300 8.850 8.250 8.650 376,052 +0.26(+3.10%)
Aug 13, 2012 8.250 8.390 8.250 8.390 267,749 +0.15(+1.82%)
Aug 11, 2012 8.200 8.280 8.190 8.240 60,378 +0.00(+0.00%)
Aug 10, 2012 8.200 8.280 8.190 8.240 60,378 -0.04(-0.48%)
Aug 09, 2012 8.310 8.360 8.240 8.280 417,549 -0.06(-0.72%)
Aug 08, 2012 8.350 8.390 8.310 8.340 10,692 -0.01(-0.12%)
Aug 07, 2012 8.440 8.440 8.340 8.350 34,240 -0.09(-1.07%)
Aug 03, 2012 8.440 8.440 8.440 0 +0.07(+0.84%)
Aug 02, 2012 8.250 8.390 8.250 8.370 252,760 +0.11(+1.33%)
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.