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 +0.34 (+2.94%)
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 (%)
Nov 30, 2015 7.850 8.080 7.780 7.820 693,096 +0.01(+0.13%)
Nov 27, 2015 7.800 7.940 7.750 7.810 203,852 -0.02(-0.26%)
Nov 26, 2015 7.850 8.010 7.695 7.830 166,232 -0.13(-1.63%)
Nov 25, 2015 7.760 8.170 7.560 7.960 375,898 +0.12(+1.53%)
Nov 24, 2015 7.570 7.980 7.560 7.840 381,220 +0.33(+4.39%)
Nov 23, 2015 7.570 7.510 329,516 +0.36(+5.03%)
Nov 20, 2015 7.540 7.550 7.080 7.150 388,806 -0.32(-4.28%)
Nov 19, 2015 7.910 7.910 7.250 7.470 392,052 -0.51(-6.39%)
Nov 18, 2015 8.200 8.300 7.680 7.980 416,297 -0.07(-0.87%)
Nov 17, 2015 8.190 8.440 7.970 8.050 349,113 -0.30(-3.59%)
Nov 16, 2015 7.720 8.420 7.720 8.350 380,325 +0.51(+6.51%)
Nov 13, 2015 7.460 7.940 7.350 7.840 375,046 +0.33(+4.39%)
Nov 12, 2015 7.700 7.890 7.470 7.510 665,274 -0.37(-4.70%)
Nov 11, 2015 8.170 8.170 7.680 7.880 867,907 -0.17(-2.11%)
Nov 10, 2015 7.980 8.340 7.980 8.050 858,773 -0.03(-0.37%)
Nov 09, 2015 8.120 8.130 7.750 8.080 967,694 -0.11(-1.34%)
Nov 06, 2015 8.350 8.370 8.000 8.190 818,004 -0.24(-2.85%)
Nov 05, 2015 9.110 9.110 8.270 8.430 1,850,020 -0.75(-8.17%)
Nov 04, 2015 9.430 9.580 9.060 9.180 408,976 -0.20(-2.13%)
Nov 03, 2015 9.130 9.470 9.120 9.380 535,417 +0.36(+3.99%)
Nov 02, 2015 8.750 9.110 8.590 9.020 456,205 +0.33(+3.80%)
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%)
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.