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 UNCHANGED
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, 2022 7.350 7.630 7.350 7.490 1,025,000 +0.16(+2.18%)
Nov 29, 2022 7.470 7.550 7.280 7.330 577,956 -0.05(-0.68%)
Nov 28, 2022 7.370 7.510 7.320 7.380 474,780 -0.18(-2.38%)
Nov 25, 2022 7.580 7.600 7.490 7.560 214,762 +0.00(+0.00%)
Nov 24, 2022 7.510 7.580 7.400 7.560 151,432 +0.10(+1.34%)
Nov 23, 2022 7.430 7.560 7.430 7.460 726,054 -0.09(-1.19%)
Nov 22, 2022 7.450 7.630 7.450 7.550 563,609 +0.17(+2.30%)
Nov 21, 2022 7.300 7.440 7.090 7.380 720,068 -0.07(-0.94%)
Nov 18, 2022 7.340 7.540 7.210 7.450 410,856 -0.06(-0.80%)
Nov 17, 2022 7.380 7.530 7.310 7.510 639,105 +0.01(+0.13%)
Nov 16, 2022 7.540 7.570 7.430 7.500 469,778 -0.08(-1.06%)
Nov 15, 2022 7.500 7.630 7.340 7.580 832,109 +0.10(+1.34%)
Nov 14, 2022 7.700 7.790 7.480 7.480 605,486 -0.28(-3.61%)
Nov 11, 2022 7.730 7.850 7.720 7.760 397,982 +0.06(+0.78%)
Nov 10, 2022 7.560 7.720 7.560 7.700 770,279 +0.21(+2.80%)
Nov 09, 2022 7.520 7.540 7.330 7.490 983,325 -0.06(-0.79%)
Nov 08, 2022 7.520 7.660 7.520 7.550 1,126,747 +0.05(+0.67%)
Nov 07, 2022 7.570 7.600 7.490 7.500 443,489 -0.04(-0.53%)
Nov 04, 2022 7.830 7.830 7.430 7.540 1,129,757 -0.15(-1.95%)
Nov 03, 2022 7.500 7.790 7.470 7.690 1,295,988 +0.13(+1.72%)
Nov 02, 2022 7.440 7.640 7.350 7.560 1,377,182 +0.27(+3.70%)
Nov 01, 2022 7.250 7.320 7.160 7.290 798,574 +0.14(+1.96%)
Oct 31, 2022 7.000 7.210 7.000 7.150 784,667 +0.10(+1.42%)
Oct 28, 2022 7.020 7.070 6.910 7.050 986,611 +0.06(+0.86%)
Oct 27, 2022 7.170 7.280 6.990 6.990 640,928 -0.09(-1.27%)
Oct 26, 2022 7.080 7.240 7.080 7.080 1,244,246 +0.03(+0.43%)
Oct 25, 2022 7.110 7.170 6.990 7.050 654,695 -0.10(-1.40%)
Oct 24, 2022 7.050 7.170 7.000 7.150 957,646 +0.09(+1.27%)
Oct 21, 2022 6.940 7.090 6.860 7.060 530,320 +0.11(+1.58%)
Oct 20, 2022 7.000 7.040 6.880 6.950 634,084 -0.01(-0.14%)
Oct 19, 2022 6.810 7.030 6.810 6.960 650,992 +0.14(+2.05%)
Oct 18, 2022 6.700 6.890 6.610 6.820 1,014,173 +0.16(+2.40%)
Oct 17, 2022 6.550 6.740 6.550 6.660 874,288 +0.13(+1.99%)
Oct 14, 2022 6.320 6.540 6.320 6.530 474,807 +0.08(+1.24%)
Oct 13, 2022 5.940 6.450 5.930 6.450 1,181,135 +0.40(+6.61%)
Oct 12, 2022 6.110 6.110 5.860 6.050 266,157 -0.08(-1.31%)
Oct 11, 2022 6.200 6.330 6.050 6.130 336,045 -0.30(-4.67%)
Oct 07, 2022 6.430 0 -0.08(-1.23%)
Oct 06, 2022 6.380 6.590 6.290 6.510 980,325 +0.07(+1.09%)
Oct 05, 2022 6.190 6.550 6.190 6.440 885,889 +0.22(+3.54%)
Oct 04, 2022 6.150 6.350 6.150 6.220 1,077,528 +0.17(+2.81%)
Oct 03, 2022 5.920 6.080 5.900 6.050 459,297 +0.28(+4.85%)
Sep 30, 2022 5.560 5.790 5.490 5.770 759,719 +0.19(+3.41%)
Sep 29, 2022 5.590 5.630 5.370 5.580 624,638 -0.05(-0.89%)
Sep 28, 2022 5.500 5.640 5.420 5.630 494,988 +0.13(+2.36%)
Sep 27, 2022 5.370 5.550 5.340 5.500 619,144 +0.20(+3.77%)
Sep 26, 2022 5.500 5.630 5.280 5.300 430,734 -0.20(-3.64%)
Sep 23, 2022 5.550 5.560 5.370 5.500 795,380 -0.26(-4.51%)
Sep 22, 2022 5.960 5.980 5.720 5.760 469,288 -0.11(-1.87%)
Sep 21, 2022 5.990 6.090 5.850 5.870 505,779 -0.03(-0.51%)
Sep 20, 2022 5.870 5.920 5.800 5.900 1,034,826 +0.03(+0.51%)
Sep 19, 2022 5.780 6.010 5.770 5.870 306,855 -0.05(-0.84%)
Sep 16, 2022 6.000 6.070 5.820 5.920 6,461,869 -0.12(-1.99%)
Sep 15, 2022 5.850 6.080 5.780 6.040 786,959 +0.04(+0.67%)
Sep 14, 2022 5.600 6.030 5.600 6.000 693,639 +0.42(+7.53%)
Sep 13, 2022 5.520 5.730 5.510 5.580 411,821 -0.04(-0.71%)
Sep 12, 2022 5.680 5.700 5.580 5.620 382,862 +0.00(+0.00%)
Sep 09, 2022 5.370 5.660 5.370 5.620 553,151 +0.35(+6.64%)
Sep 08, 2022 5.340 5.370 5.240 5.270 587,587 -0.07(-1.31%)
Sep 07, 2022 5.330 5.380 5.230 5.340 415,185 -0.12(-2.20%)
Sep 06, 2022 5.630 5.630 5.440 5.460 270,321 -0.04(-0.73%)
Sep 02, 2022 5.500 0 +0.11(+2.04%)
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.