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 (%)
Oct 30, 2015 8.790 8.490 8.690 684,873 +0.07(+0.81%)
Oct 29, 2015 8.850 9.100 8.540 8.620 445,631 -0.15(-1.71%)
Oct 28, 2015 8.670 9.060 8.500 8.770 459,921 +0.26(+3.06%)
Oct 27, 2015 8.730 8.730 8.360 8.510 553,432 -0.33(-3.73%)
Oct 26, 2015 9.170 9.170 8.760 8.840 1,045,380 -0.29(-3.18%)
Oct 23, 2015 9.000 9.310 8.980 9.130 357,955 +0.04(+0.44%)
Oct 22, 2015 8.820 9.120 8.820 9.090 433,869 +0.28(+3.18%)
Oct 21, 2015 8.990 9.130 8.800 8.810 929,310 -0.17(-1.89%)
Oct 20, 2015 8.750 9.100 8.520 8.980 1,233,036 +0.33(+3.82%)
Oct 19, 2015 9.160 9.180 8.630 8.650 453,404 -0.61(-6.59%)
Oct 16, 2015 9.760 9.880 9.260 9.260 626,817 -0.48(-4.93%)
Oct 15, 2015 9.400 9.810 9.290 9.740 488,800 +0.02(+0.21%)
Oct 14, 2015 9.650 9.800 9.410 9.720 430,316 +0.09(+0.93%)
Oct 13, 2015 10.06 10.06 9.540 9.630 416,042 -0.67(-6.50%)
Oct 09, 2015 10.30 10.30 10.30 0 +0.17(+1.68%)
Oct 08, 2015 10.30 10.53 9.890 10.13 1,132,815 -0.11(-1.07%)
Oct 07, 2015 10.43 11.00 10.16 10.24 740,246 +0.24(+2.40%)
Oct 06, 2015 9.650 10.41 9.600 10.00 627,304 +0.35(+3.63%)
Oct 05, 2015 9.210 9.700 9.210 9.650 657,623 +0.55(+6.04%)
Oct 02, 2015 8.750 9.110 8.570 9.100 887,874 +0.25(+2.82%)
Oct 01, 2015 9.150 9.330 8.780 8.850 1,230,580 -0.13(-1.45%)
Sep 30, 2015 8.840 9.130 8.590 8.980 588,847 +0.10(+1.13%)
Sep 29, 2015 9.190 9.215 8.690 8.880 625,755 -0.21(-2.31%)
Sep 28, 2015 9.650 9.650 9.050 9.090 399,185 -0.59(-6.10%)
Sep 25, 2015 9.990 10.00 9.680 9.680 349,573 -0.17(-1.73%)
Sep 24, 2015 9.990 10.00 9.680 9.850 573,618 -0.22(-2.18%)
Sep 23, 2015 10.10 10.30 10.00 10.07 660,421 +0.00(+0.00%)
Sep 22, 2015 10.11 10.37 9.950 10.07 346,499 -0.29(-2.80%)
Sep 21, 2015 10.45 10.55 10.23 10.36 1,178,196 +0.00(+0.00%)
Sep 18, 2015 10.49 10.52 10.24 10.36 844,623 -0.35(-3.27%)
Sep 17, 2015 10.35 10.91 10.13 10.71 430,674 +0.35(+3.38%)
Sep 16, 2015 9.740 10.87 9.740 10.36 616,617 +0.67(+6.91%)
Sep 15, 2015 9.360 9.760 9.270 9.690 364,137 +0.41(+4.42%)
Sep 14, 2015 9.300 9.410 9.000 9.280 375,634 -0.02(-0.22%)
Sep 11, 2015 9.710 9.710 8.960 9.300 310,637 -0.47(-4.81%)
Sep 10, 2015 9.600 9.860 9.350 9.770 305,365 +0.24(+2.52%)
Sep 09, 2015 9.860 10.14 9.300 9.530 407,198 -0.19(-1.95%)
Sep 08, 2015 10.14 10.14 9.690 9.720 336,324 -0.25(-2.51%)
Sep 04, 2015 9.970 9.970 9.970 0 +0.10(+1.01%)
Sep 03, 2015 10.21 10.21 9.760 9.870 387,706 -0.13(-1.30%)
Sep 02, 2015 10.31 10.44 9.675 10.00 719,843 -0.19(-1.86%)
Sep 01, 2015 10.16 10.62 10.00 10.19 628,146 -0.46(-4.32%)
Aug 31, 2015 9.540 10.74 9.540 10.65 585,448 +0.62(+6.18%)
Aug 28, 2015 9.700 10.47 9.700 10.03 553,252 +0.18(+1.83%)
Aug 27, 2015 9.570 9.930 9.360 9.850 690,437 +0.77(+8.48%)
Aug 26, 2015 8.290 9.190 8.280 9.080 537,129 +0.90(+11.00%)
Aug 25, 2015 8.470 8.690 8.130 8.180 486,240 +0.09(+1.11%)
Aug 24, 2015 7.980 8.530 7.980 8.090 612,086 -0.67(-7.65%)
Aug 21, 2015 8.990 9.050 8.650 8.760 751,692 -0.38(-4.16%)
Aug 20, 2015 9.570 9.680 9.100 9.140 410,674 -0.47(-4.89%)
Aug 19, 2015 10.31 10.31 9.570 9.610 268,598 -0.68(-6.61%)
Aug 18, 2015 9.890 10.35 9.810 10.29 571,698 +0.45(+4.57%)
Aug 17, 2015 9.920 10.20 9.780 9.840 229,524 -0.09(-0.91%)
Aug 14, 2015 10.57 10.72 9.790 9.930 731,463 -0.63(-5.97%)
Aug 13, 2015 10.99 10.99 10.29 10.56 517,286 -0.48(-4.35%)
Aug 12, 2015 10.87 11.18 10.65 11.04 459,226 +0.17(+1.56%)
Aug 11, 2015 10.63 10.93 10.46 10.87 327,651 +0.04(+0.37%)
Aug 10, 2015 10.65 11.03 10.57 10.83 587,564 +0.18(+1.69%)
Aug 07, 2015 10.76 10.80 10.45 10.65 763,313 -0.20(-1.84%)
Aug 06, 2015 10.19 10.90 9.900 10.85 1,120,185 +0.51(+4.93%)
Aug 05, 2015 10.26 10.53 10.23 10.34 974,937 +0.13(+1.27%)
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.