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: 12:31 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 (%)
Dec 30, 2022 7.030 0 +0.09(+1.30%)
Dec 29, 2022 6.770 6.980 6.730 6.940 843,425 +0.07(+1.02%)
Dec 28, 2022 7.100 7.100 6.850 6.870 521,893 -0.19(-2.69%)
Dec 23, 2022 7.060 0 +0.21(+3.07%)
Dec 22, 2022 7.040 7.040 6.810 6.850 238,672 -0.18(-2.56%)
Dec 21, 2022 7.000 7.100 6.970 7.030 942,613 +0.10(+1.44%)
Dec 20, 2022 6.860 6.990 6.820 6.930 209,010 +0.05(+0.73%)
Dec 19, 2022 6.920 6.960 6.800 6.880 293,508 -0.01(-0.15%)
Dec 16, 2022 6.660 6.960 6.600 6.890 1,034,511 +0.02(+0.29%)
Dec 15, 2022 6.890 6.890 6.670 6.870 445,193 -0.09(-1.29%)
Dec 14, 2022 7.060 7.150 6.860 6.960 581,688 -0.10(-1.42%)
Dec 13, 2022 7.100 7.210 7.030 7.060 565,158 +0.06(+0.86%)
Dec 12, 2022 6.940 7.060 6.870 7.000 281,933 +0.08(+1.16%)
Dec 09, 2022 7.170 7.170 6.900 6.920 243,189 -0.25(-3.49%)
Dec 08, 2022 7.160 7.380 7.150 7.170 518,982 +0.13(+1.85%)
Dec 07, 2022 7.060 7.150 6.940 7.040 580,861 +0.00(+0.00%)
Dec 06, 2022 7.250 7.390 7.010 7.040 436,622 -0.26(-3.56%)
Dec 05, 2022 7.490 7.500 7.230 7.300 337,625 -0.14(-1.88%)
Dec 02, 2022 7.360 7.470 7.350 7.440 242,741 +0.06(+0.81%)
Dec 01, 2022 7.550 7.630 7.360 7.380 369,035 -0.11(-1.47%)
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%)
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.