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 (%)
Nov 30, 2010 5.480 5.500 5.340 5.450 353,333 -0.03(-0.55%)
Nov 29, 2010 5.690 5.690 5.400 5.480 480,678 -0.05(-0.90%)
Nov 26, 2010 5.730 5.730 5.510 5.530 192,131 -0.08(-1.43%)
Nov 25, 2010 5.550 5.750 5.550 5.610 82,302 +0.11(+2.00%)
Nov 24, 2010 5.440 5.550 5.440 5.500 106,070 +0.06(+1.10%)
Nov 23, 2010 5.480 5.480 5.300 5.440 96,493 +0.09(+1.68%)
Nov 22, 2010 5.180 5.350 5.140 5.350 94,646 +0.18(+3.48%)
Nov 19, 2010 5.100 5.310 5.100 5.170 372,377 +0.11(+2.17%)
Nov 18, 2010 4.900 5.110 4.900 5.060 129,770 +0.16(+3.27%)
Nov 17, 2010 4.640 4.900 4.640 4.900 313,526 +0.24(+5.15%)
Nov 16, 2010 4.730 4.730 4.640 4.660 469,780 -0.06(-1.27%)
Nov 15, 2010 4.700 4.750 4.610 4.720 566,114 +0.16(+3.51%)
Nov 12, 2010 4.700 4.700 4.500 4.560 112,205 -0.04(-0.87%)
Nov 11, 2010 4.580 4.690 4.520 4.600 57,170 +0.02(+0.44%)
Nov 10, 2010 4.560 4.620 4.540 4.580 172,680 +0.02(+0.44%)
Nov 09, 2010 4.580 4.590 4.510 4.560 62,344 -0.02(-0.44%)
Nov 08, 2010 4.600 4.620 4.540 4.580 122,003 +0.01(+0.22%)
Nov 05, 2010 4.540 4.650 4.510 4.570 50,916 +0.01(+0.22%)
Nov 04, 2010 4.600 4.720 4.500 4.560 139,549 -0.04(-0.87%)
Nov 03, 2010 4.600 4.650 4.550 4.600 53,770 +0.04(+0.88%)
Nov 02, 2010 4.500 4.560 4.450 4.560 307,795 +0.11(+2.47%)
Nov 01, 2010 4.430 4.500 4.430 4.450 179,190 +0.10(+2.30%)
Oct 29, 2010 4.230 4.350 4.230 4.350 300,700 +0.12(+2.84%)
Oct 28, 2010 4.250 4.250 4.230 4.230 29,850 +0.03(+0.71%)
Oct 27, 2010 4.240 4.240 4.150 4.200 50,790 -0.04(-0.94%)
Oct 25, 2010 4.160 4.250 4.150 4.240 167,149 +0.09(+2.17%)
Oct 22, 2010 4.100 4.150 4.090 4.150 142,560 +0.04(+0.97%)
Oct 21, 2010 4.060 4.150 4.050 4.110 195,750 +0.01(+0.24%)
Oct 20, 2010 4.120 4.120 3.900 4.100 237,725 -0.02(-0.49%)
Oct 19, 2010 4.100 4.150 4.090 4.120 87,937 +0.02(+0.49%)
Oct 18, 2010 4.150 4.190 4.100 4.100 201,679 +0.05(+1.23%)
Oct 15, 2010 4.000 4.050 3.990 4.050 295,512 +0.08(+2.02%)
Oct 14, 2010 4.050 4.050 3.970 3.970 17,012 -0.07(-1.73%)
Oct 13, 2010 4.000 4.040 3.970 4.040 324,343 +0.04(+1.00%)
Oct 12, 2010 3.950 4.040 3.920 4.000 36,600 +0.00(+0.00%)
Oct 08, 2010 3.900 4.000 3.900 4.000 31,532 +0.03(+0.76%)
Oct 07, 2010 3.950 3.970 3.950 3.970 5,502 +0.01(+0.25%)
Oct 06, 2010 4.000 4.000 3.910 3.960 34,070 -0.04(-1.00%)
Oct 05, 2010 3.950 4.000 3.950 4.000 129,000 +0.07(+1.78%)
Oct 04, 2010 3.930 3.970 3.930 3.930 109,686 +0.00(+0.00%)
Oct 01, 2010 3.950 3.960 3.900 3.930 207,202 +0.04(+1.03%)
Sep 30, 2010 3.940 3.950 3.870 3.890 14,010 +0.04(+1.04%)
Sep 29, 2010 3.850 3.850 3.850 3.850 245,700 -0.04(-1.03%)
Sep 28, 2010 3.890 3.940 3.860 3.890 28,180 +0.00(+0.00%)
Sep 27, 2010 3.890 3.950 3.890 3.890 37,200 +0.03(+0.78%)
Sep 24, 2010 3.850 3.870 3.800 3.860 715,975 -0.01(-0.26%)
Sep 23, 2010 3.840 3.870 3.810 3.870 7,100 +0.03(+0.78%)
Sep 22, 2010 3.850 3.880 3.840 3.840 345,540 -0.01(-0.26%)
Sep 21, 2010 3.850 3.850 3.800 3.850 175,540 +0.02(+0.52%)
Sep 20, 2010 3.820 3.900 3.750 3.830 215,446 +0.00(+0.00%)
Sep 17, 2010 3.800 3.830 3.770 3.830 318,200 +0.02(+0.52%)
Sep 15, 2010 3.800 3.820 3.770 3.810 110,925 +0.01(+0.26%)
Sep 14, 2010 3.820 3.840 3.790 3.800 170,450 +0.00(+0.00%)
Sep 13, 2010 3.690 3.820 3.690 3.800 1,163,759 +0.08(+2.15%)
Sep 10, 2010 3.690 3.730 3.650 3.720 71,217 +0.06(+1.64%)
Sep 09, 2010 3.660 3.740 3.650 3.660 951,342 +0.00(+0.00%)
Sep 08, 2010 3.670 3.680 3.610 3.660 9,175 -0.02(-0.54%)
Sep 07, 2010 3.630 3.680 3.630 3.680 12,600 +0.03(+0.82%)
Sep 03, 2010 3.650 3.670 3.650 3.650 420,534 +0.02(+0.55%)
Sep 02, 2010 3.650 3.650 3.600 3.630 8,300 -0.02(-0.55%)
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.