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, 2020 1.420 1.530 1.380 1.490 1,076,332 +0.07(+4.93%)
Oct 29, 2020 1.370 1.430 1.290 1.420 643,289 +0.03(+2.16%)
Oct 28, 2020 1.360 1.390 1.310 1.390 376,983 -0.02(-1.42%)
Oct 27, 2020 1.440 1.440 1.380 1.410 209,164 +0.00(+0.00%)
Oct 26, 2020 1.450 1.450 1.380 1.410 442,263 -0.05(-3.42%)
Oct 23, 2020 1.450 1.470 1.430 1.460 187,252 +0.00(+0.00%)
Oct 22, 2020 1.390 1.470 1.380 1.460 293,866 +0.06(+4.29%)
Oct 21, 2020 1.430 1.430 1.380 1.400 333,970 -0.01(-0.71%)
Oct 20, 2020 1.410 1.430 1.390 1.410 174,407 +0.01(+0.71%)
Oct 19, 2020 1.360 1.430 1.350 1.400 303,414 +0.05(+3.70%)
Oct 16, 2020 1.400 1.430 1.340 1.350 399,207 -0.05(-3.57%)
Oct 15, 2020 1.410 1.420 1.390 1.400 228,064 -0.03(-2.10%)
Oct 14, 2020 1.500 1.500 1.400 1.430 320,786 -0.07(-4.67%)
Oct 13, 2020 1.440 1.500 1.430 1.500 444,989 +0.02(+1.35%)
Oct 09, 2020 1.480 1.480 1.480 0 +0.03(+2.07%)
Oct 08, 2020 1.380 1.470 1.360 1.450 395,343 +0.10(+7.41%)
Oct 07, 2020 1.330 1.370 1.300 1.350 438,328 +0.03(+2.27%)
Oct 06, 2020 1.360 1.400 1.290 1.320 442,522 -0.04(-2.94%)
Oct 05, 2020 1.350 1.390 1.330 1.360 631,408 +0.04(+3.03%)
Oct 02, 2020 1.320 1.360 1.290 1.320 280,813 -0.04(-2.94%)
Oct 01, 2020 1.340 1.390 1.340 1.360 842,777 -0.01(-0.73%)
Sep 30, 2020 1.430 1.450 1.360 1.370 497,679 -0.07(-4.86%)
Sep 29, 2020 1.430 1.450 1.400 1.440 229,263 +0.00(+0.00%)
Sep 28, 2020 1.420 1.450 1.370 1.440 544,829 +0.06(+4.35%)
Sep 25, 2020 1.330 1.390 1.330 1.380 582,929 +0.05(+3.76%)
Sep 24, 2020 1.250 1.360 1.240 1.330 842,445 +0.07(+5.56%)
Sep 23, 2020 1.320 1.320 1.240 1.260 694,560 -0.04(-3.08%)
Sep 22, 2020 1.350 1.410 1.300 1.300 1,175,566 -0.05(-3.70%)
Sep 21, 2020 1.400 1.410 1.320 1.350 445,618 -0.09(-6.25%)
Sep 18, 2020 1.380 1.480 1.360 1.440 6,249,807 +0.06(+4.35%)
Sep 17, 2020 1.420 1.420 1.350 1.380 768,058 -0.03(-2.13%)
Sep 16, 2020 1.440 1.450 1.390 1.410 325,225 +0.01(+0.71%)
Sep 15, 2020 1.340 1.430 1.330 1.400 619,291 +0.06(+4.48%)
Sep 14, 2020 1.330 1.380 1.300 1.340 222,260 +0.02(+1.52%)
Sep 11, 2020 1.240 1.340 1.210 1.320 812,707 +0.05(+3.94%)
Sep 10, 2020 1.310 1.310 1.270 1.270 321,389 -0.04(-3.05%)
Sep 09, 2020 1.320 1.340 1.290 1.310 391,899 +0.00(+0.00%)
Sep 08, 2020 1.320 1.360 1.270 1.310 1,037,045 -0.05(-3.68%)
Sep 04, 2020 1.360 1.360 1.360 0 -0.05(-3.55%)
Sep 03, 2020 1.430 1.480 1.370 1.410 711,348 -0.02(-1.40%)
Sep 02, 2020 1.520 1.520 1.430 1.430 1,240,361 -0.10(-6.54%)
Sep 01, 2020 1.510 1.560 1.460 1.530 697,370 +0.02(+1.32%)
Aug 31, 2020 1.600 1.610 1.510 1.510 984,486 -0.10(-6.21%)
Aug 28, 2020 1.550 1.620 1.510 1.610 783,402 +0.05(+3.21%)
Aug 27, 2020 1.550 1.560 1.500 1.560 795,935 +0.01(+0.65%)
Aug 26, 2020 1.570 1.570 1.520 1.550 529,017 -0.01(-0.64%)
Aug 25, 2020 1.620 1.620 1.550 1.560 661,523 -0.05(-3.11%)
Aug 24, 2020 1.610 1.650 1.560 1.610 593,212 +0.04(+2.55%)
Aug 21, 2020 1.650 1.670 1.560 1.570 1,350,612 -0.10(-5.99%)
Aug 20, 2020 1.730 1.730 1.660 1.670 381,972 -0.07(-4.02%)
Aug 19, 2020 1.810 1.810 1.710 1.740 587,115 -0.08(-4.40%)
Aug 18, 2020 1.860 1.880 1.800 1.820 535,470 -0.05(-2.67%)
Aug 17, 2020 1.880 1.910 1.800 1.870 996,481 -0.03(-1.58%)
Aug 14, 2020 1.720 1.930 1.720 1.900 1,609,346 +0.17(+9.83%)
Aug 13, 2020 1.690 1.740 1.660 1.730 578,346 +0.04(+2.37%)
Aug 12, 2020 1.640 1.710 1.620 1.690 792,033 +0.06(+3.68%)
Aug 11, 2020 1.700 1.750 1.610 1.630 1,056,567 +0.00(+0.00%)
Aug 10, 2020 1.580 1.640 1.540 1.630 1,098,195 +0.07(+4.49%)
Aug 07, 2020 1.600 1.620 1.530 1.560 1,141,929 -0.05(-3.11%)
Aug 06, 2020 1.640 1.660 1.570 1.610 1,383,159 -0.04(-2.42%)
Aug 05, 2020 1.690 1.700 1.630 1.650 2,006,569 +0.00(+0.00%)
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.