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

Secure Energy Svcs (TSX: SES )

11.59 -0.29 (-2.44%)
Streaming Delayed Price Updated: 3:37 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 (%)
Oct 31, 2018 8.220 8.750 8.220 8.580 652,657 +0.42(+5.15%)
Oct 30, 2018 7.930 8.220 7.920 8.160 160,956 +0.21(+2.64%)
Oct 29, 2018 8.270 8.270 7.900 7.950 297,481 -0.32(-3.87%)
Oct 26, 2018 8.050 8.350 8.030 8.270 462,372 +0.13(+1.60%)
Oct 25, 2018 8.050 8.200 7.990 8.140 287,590 +0.11(+1.37%)
Oct 24, 2018 8.100 8.180 7.990 8.030 279,353 -0.03(-0.37%)
Oct 23, 2018 7.810 8.110 7.800 8.060 248,657 +0.04(+0.50%)
Oct 22, 2018 7.970 8.050 7.930 8.020 218,409 +0.04(+0.50%)
Oct 19, 2018 8.020 8.130 7.960 7.980 207,991 -0.01(-0.13%)
Oct 18, 2018 7.870 8.220 7.810 7.990 438,828 +0.01(+0.13%)
Oct 17, 2018 8.010 8.050 7.870 7.980 339,056 -0.05(-0.62%)
Oct 16, 2018 7.980 8.060 7.820 8.030 323,338 -0.04(-0.50%)
Oct 15, 2018 7.960 8.180 7.860 8.070 142,479 +0.14(+1.77%)
Oct 12, 2018 8.110 8.130 7.900 7.930 384,182 -0.10(-1.25%)
Oct 11, 2018 8.170 8.220 7.990 8.030 241,696 -0.31(-3.72%)
Oct 10, 2018 8.620 8.620 8.300 8.340 180,270 -0.33(-3.81%)
Oct 09, 2018 8.460 8.710 8.260 8.670 158,472 +0.23(+2.73%)
Oct 05, 2018 8.440 8.440 8.440 0 -0.09(-1.06%)
Oct 04, 2018 8.590 8.720 8.520 8.530 106,685 -0.06(-0.70%)
Oct 03, 2018 8.490 8.620 8.380 8.590 179,731 +0.14(+1.66%)
Oct 02, 2018 8.700 8.800 8.430 8.450 220,647 -0.24(-2.76%)
Oct 01, 2018 8.560 8.770 8.530 8.690 225,168 +0.23(+2.72%)
Sep 28, 2018 8.390 8.560 8.390 8.460 120,150 +0.05(+0.59%)
Sep 27, 2018 8.320 8.450 8.250 8.410 85,354 +0.12(+1.45%)
Sep 26, 2018 8.520 8.590 8.290 8.290 161,525 -0.32(-3.72%)
Sep 25, 2018 8.740 8.740 8.540 8.610 265,639 -0.09(-1.03%)
Sep 24, 2018 8.470 8.720 8.470 8.700 203,076 +0.20(+2.35%)
Sep 21, 2018 8.300 8.500 8.300 8.500 364,310 +0.19(+2.29%)
Sep 20, 2018 8.260 8.350 8.190 8.310 259,284 +0.10(+1.22%)
Sep 19, 2018 8.180 8.360 8.150 8.210 143,609 +0.03(+0.37%)
Sep 18, 2018 8.170 8.260 8.080 8.180 132,233 +0.08(+0.99%)
Sep 17, 2018 8.050 8.220 8.050 8.100 119,906 +0.01(+0.12%)
Sep 14, 2018 8.140 8.200 8.030 8.090 65,103 -0.05(-0.61%)
Sep 13, 2018 8.040 8.180 8.010 8.140 119,732 +0.10(+1.24%)
Sep 12, 2018 8.170 8.230 8.010 8.040 118,510 -0.07(-0.86%)
Sep 11, 2018 8.010 8.170 7.930 8.110 91,583 +0.07(+0.87%)
Sep 10, 2018 8.150 8.300 8.000 8.040 119,201 -0.13(-1.59%)
Sep 07, 2018 7.910 8.180 7.830 8.170 88,240 +0.19(+2.38%)
Sep 06, 2018 7.960 8.140 7.870 7.980 107,878 +0.02(+0.25%)
Sep 05, 2018 7.920 7.990 7.770 7.960 161,837 -0.01(-0.13%)
Sep 04, 2018 8.180 8.220 7.880 7.970 118,492 -0.16(-1.97%)
Aug 31, 2018 8.130 8.130 8.130 0 +0.02(+0.25%)
Aug 30, 2018 8.420 8.420 8.060 8.110 187,865 -0.33(-3.91%)
Aug 29, 2018 8.490 8.510 8.380 8.440 153,535 -0.02(-0.24%)
Aug 28, 2018 8.530 8.580 8.450 8.460 47,866 -0.06(-0.70%)
Aug 27, 2018 8.490 8.580 8.460 8.520 159,614 +0.06(+0.71%)
Aug 24, 2018 8.600 8.710 8.430 8.460 166,040 -0.03(-0.35%)
Aug 23, 2018 8.450 8.580 8.400 8.490 197,860 +0.03(+0.35%)
Aug 22, 2018 8.390 8.520 8.390 8.460 415,972 +0.17(+2.05%)
Aug 21, 2018 8.270 8.410 8.230 8.290 450,204 +0.06(+0.73%)
Aug 20, 2018 8.220 8.320 8.190 8.230 221,635 -0.01(-0.12%)
Aug 17, 2018 8.250 8.300 8.180 8.240 119,153 +0.00(+0.00%)
Aug 16, 2018 8.300 8.300 8.180 8.240 198,567 -0.05(-0.60%)
Aug 15, 2018 8.380 8.450 8.120 8.290 250,134 -0.21(-2.47%)
Aug 14, 2018 8.490 8.600 8.440 8.500 486,027 +0.08(+0.95%)
Aug 13, 2018 8.390 8.500 8.330 8.420 289,773 +0.04(+0.48%)
Aug 10, 2018 8.290 8.410 8.170 8.380 374,448 +0.08(+0.96%)
Aug 09, 2018 8.210 8.340 8.210 8.300 136,240 +0.08(+0.97%)
Aug 08, 2018 8.320 8.340 8.090 8.220 143,595 -0.13(-1.56%)
Aug 07, 2018 8.450 8.520 8.310 8.350 233,055 -0.08(-0.95%)
Aug 03, 2018 8.430 8.430 8.430 0 +0.00(+0.00%)
Aug 02, 2018 8.190 8.490 8.150 8.430 996,696 +0.31(+3.82%)
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.