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 (%)
Dec 31, 2010 5.830 5.860 5.830 5.850 18,480 +0.06(+1.04%)
Dec 30, 2010 5.790 5.790 5.690 5.790 16,560 +0.00(+0.00%)
Dec 29, 2010 5.820 5.820 5.770 5.790 5,782 -0.02(-0.34%)
Dec 24, 2010 5.810 5.810 5.810 5.810 750 -0.01(-0.17%)
Dec 23, 2010 5.800 5.840 5.800 5.820 7,226 +0.02(+0.34%)
Dec 22, 2010 5.850 5.850 5.760 5.800 13,400 +0.03(+0.52%)
Dec 21, 2010 5.750 5.790 5.620 5.770 50,629 +0.02(+0.35%)
Dec 20, 2010 5.800 5.800 5.750 5.750 63,961 -0.08(-1.37%)
Dec 17, 2010 5.950 5.950 5.810 5.830 29,884 -0.12(-2.02%)
Dec 16, 2010 5.830 6.000 5.830 5.950 78,518 +0.12(+2.06%)
Dec 15, 2010 5.750 5.950 5.750 5.830 276,165 +0.14(+2.46%)
Dec 14, 2010 5.660 5.780 5.660 5.690 101,508 +0.03(+0.53%)
Dec 13, 2010 5.460 5.740 5.400 5.660 414,397 +0.16(+2.91%)
Dec 10, 2010 5.260 5.610 5.260 5.500 29,700 +0.00(+0.00%)
Dec 09, 2010 5.190 5.500 5.190 5.500 143,590 +0.31(+5.97%)
Dec 08, 2010 5.170 5.270 5.150 5.190 29,900 +0.00(+0.00%)
Dec 07, 2010 5.200 5.250 5.150 5.190 60,652 -0.05(-0.95%)
Dec 06, 2010 5.270 5.300 5.240 5.240 40,026 -0.01(-0.19%)
Dec 03, 2010 5.250 5.330 5.130 5.250 199,178 -0.04(-0.76%)
Dec 02, 2010 5.450 5.450 5.250 5.290 137,578 -0.11(-2.04%)
Dec 01, 2010 5.470 5.510 5.390 5.400 185,391 -0.05(-0.92%)
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%)
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.