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 UNCHANGED
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, 2016 8.300 8.320 8.190 8.220 197,935 -0.12(-1.44%)
Oct 28, 2016 8.540 8.580 8.300 8.340 281,993 -0.26(-3.02%)
Oct 27, 2016 8.450 8.790 8.410 8.600 287,640 +0.18(+2.14%)
Oct 26, 2016 8.650 8.750 8.350 8.420 1,179,529 -0.34(-3.88%)
Oct 25, 2016 9.010 9.050 8.720 8.760 768,329 -0.30(-3.31%)
Oct 24, 2016 9.150 9.230 9.030 9.060 331,082 -0.11(-1.20%)
Oct 21, 2016 9.090 9.205 9.070 9.170 412,891 +0.11(+1.21%)
Oct 20, 2016 9.040 9.200 8.990 9.060 444,551 -0.09(-0.98%)
Oct 19, 2016 9.180 9.270 9.040 9.150 427,245 -0.01(-0.11%)
Oct 18, 2016 8.990 9.220 8.910 9.160 501,921 +0.32(+3.62%)
Oct 17, 2016 8.950 8.990 8.780 8.840 538,122 -0.16(-1.78%)
Oct 14, 2016 9.100 9.270 8.950 9.000 430,989 -0.06(-0.66%)
Oct 13, 2016 8.980 9.110 8.850 9.060 619,273 -0.05(-0.55%)
Oct 12, 2016 9.160 9.160 9.000 9.110 345,714 -0.08(-0.87%)
Oct 11, 2016 9.500 9.660 9.140 9.190 623,380 -0.23(-2.44%)
Oct 07, 2016 9.420 9.420 9.420 0 -0.47(-4.75%)
Oct 06, 2016 9.700 10.07 9.640 9.890 1,289,279 +0.27(+2.81%)
Oct 05, 2016 9.490 9.670 9.350 9.620 1,609,101 +0.33(+3.55%)
Oct 04, 2016 9.380 9.530 9.160 9.290 339,862 -0.06(-0.64%)
Oct 03, 2016 9.270 9.450 9.030 9.350 328,385 +0.08(+0.86%)
Sep 30, 2016 9.440 9.490 9.230 9.270 622,862 -0.24(-2.52%)
Sep 29, 2016 9.450 9.900 9.350 9.510 848,899 +0.11(+1.17%)
Sep 28, 2016 8.660 9.420 8.610 9.400 542,631 +0.80(+9.30%)
Sep 27, 2016 8.790 8.790 8.580 8.600 226,832 -0.34(-3.80%)
Sep 26, 2016 8.900 9.020 8.750 8.940 416,869 +0.14(+1.59%)
Sep 23, 2016 9.040 9.050 8.730 8.800 300,194 -0.27(-2.98%)
Sep 22, 2016 8.740 9.110 8.740 9.070 1,019,359 +0.47(+5.47%)
Sep 21, 2016 8.470 8.610 8.410 8.600 430,591 +0.28(+3.37%)
Sep 20, 2016 8.500 8.550 8.230 8.320 546,428 -0.23(-2.69%)
Sep 19, 2016 8.560 8.690 8.390 8.550 294,870 +0.08(+0.94%)
Sep 16, 2016 8.420 8.600 8.370 8.470 1,643,998 -0.06(-0.70%)
Sep 15, 2016 8.230 8.560 8.200 8.530 371,124 +0.36(+4.41%)
Sep 14, 2016 8.300 8.400 8.110 8.170 648,095 -0.18(-2.16%)
Sep 13, 2016 8.810 8.850 8.310 8.350 565,300 -0.62(-6.91%)
Sep 12, 2016 8.820 9.050 8.700 8.970 534,751 -0.04(-0.44%)
Sep 09, 2016 9.130 9.200 8.850 9.010 278,096 -0.24(-2.59%)
Sep 08, 2016 8.670 9.295 8.620 9.250 629,989 +0.69(+8.06%)
Sep 07, 2016 8.870 8.870 8.560 8.560 330,109 -0.29(-3.28%)
Sep 06, 2016 8.870 8.940 8.820 8.850 561,396 -0.02(-0.23%)
Sep 02, 2016 8.870 8.870 8.870 0 +0.08(+0.91%)
Sep 01, 2016 8.680 8.800 8.590 8.790 194,005 +0.02(+0.23%)
Aug 31, 2016 8.980 8.980 8.720 8.770 407,632 -0.21(-2.34%)
Aug 30, 2016 9.010 9.080 8.850 8.980 448,965 -0.01(-0.11%)
Aug 29, 2016 9.040 9.060 8.890 8.990 521,533 -0.15(-1.64%)
Aug 26, 2016 9.380 9.470 9.100 9.140 397,078 -0.23(-2.45%)
Aug 25, 2016 9.190 9.410 9.150 9.370 208,097 +0.13(+1.41%)
Aug 24, 2016 9.110 9.400 9.080 9.240 281,704 +0.07(+0.76%)
Aug 23, 2016 9.130 9.280 9.010 9.170 279,004 +0.02(+0.22%)
Aug 22, 2016 9.410 9.410 9.090 9.150 275,804 -0.40(-4.19%)
Aug 19, 2016 9.560 9.565 9.370 9.550 154,270 -0.03(-0.31%)
Aug 18, 2016 9.610 9.730 9.480 9.580 319,286 +0.04(+0.42%)
Aug 17, 2016 9.450 9.550 9.180 9.540 682,534 +0.07(+0.74%)
Aug 16, 2016 9.430 9.570 9.425 9.470 933,582 +0.04(+0.42%)
Aug 15, 2016 9.200 9.470 9.100 9.430 212,070 +0.33(+3.63%)
Aug 12, 2016 9.050 9.180 9.030 9.100 251,917 +0.04(+0.44%)
Aug 11, 2016 8.880 9.080 8.805 9.060 345,256 +0.25(+2.84%)
Aug 10, 2016 8.860 8.890 8.790 8.810 385,112 +0.02(+0.23%)
Aug 09, 2016 8.800 8.950 8.715 8.790 535,222 -0.02(-0.23%)
Aug 08, 2016 8.520 8.920 8.520 8.810 628,112 +0.36(+4.26%)
Aug 05, 2016 8.220 8.490 8.150 8.450 364,563 +0.24(+2.92%)
Aug 04, 2016 7.810 8.260 7.810 8.210 585,226 +0.33(+4.19%)
Aug 03, 2016 7.660 7.950 7.610 7.880 317,109 +0.22(+2.87%)
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.