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

Secure Energy Svcs (TSX: SES )

11.55 -0.33 (-2.78%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2018 7.200 7.250 7.070 7.200 825,637 -0.09(-1.23%)
Nov 29, 2018 7.410 7.430 7.230 7.290 236,248 -0.16(-2.15%)
Nov 28, 2018 7.440 7.490 7.330 7.450 224,821 +0.01(+0.13%)
Nov 27, 2018 7.780 7.820 7.430 7.440 312,361 -0.37(-4.74%)
Nov 26, 2018 7.840 7.930 7.790 7.810 229,398 +0.03(+0.39%)
Nov 23, 2018 7.930 7.930 7.700 7.780 410,416 -0.27(-3.35%)
Nov 22, 2018 8.110 8.210 8.050 8.050 129,796 -0.04(-0.49%)
Nov 21, 2018 8.080 8.190 8.020 8.090 224,003 +0.09(+1.12%)
Nov 20, 2018 8.110 8.110 7.930 8.000 168,570 -0.28(-3.38%)
Nov 19, 2018 8.080 8.390 8.080 8.280 144,449 +0.13(+1.60%)
Nov 16, 2018 8.170 8.280 8.020 8.150 207,821 +0.03(+0.37%)
Nov 15, 2018 8.030 8.280 8.020 8.120 231,407 +0.07(+0.87%)
Nov 14, 2018 8.240 8.410 7.950 8.050 263,771 -0.09(-1.11%)
Nov 13, 2018 8.400 8.560 8.040 8.140 423,439 -0.27(-3.21%)
Nov 12, 2018 8.660 8.750 8.380 8.410 184,217 -0.23(-2.66%)
Nov 09, 2018 8.500 8.640 8.320 8.640 349,002 +0.03(+0.35%)
Nov 08, 2018 8.820 8.840 8.470 8.610 278,469 -0.25(-2.82%)
Nov 07, 2018 8.590 8.910 8.550 8.860 529,165 +0.33(+3.87%)
Nov 06, 2018 8.520 8.600 8.410 8.530 236,619 +0.02(+0.24%)
Nov 05, 2018 8.440 8.600 8.420 8.510 422,722 +0.13(+1.55%)
Nov 02, 2018 8.670 8.690 8.340 8.380 249,193 -0.29(-3.34%)
Nov 01, 2018 8.600 8.810 8.540 8.670 380,564 +0.09(+1.05%)
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%)
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.