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 (%)
Feb 28, 2018 8.440 8.440 8.110 8.120 803,196 -0.30(-3.56%)
Feb 27, 2018 8.310 8.520 8.290 8.420 349,378 +0.05(+0.60%)
Feb 26, 2018 8.380 8.460 8.110 8.370 244,236 +0.01(+0.12%)
Feb 23, 2018 8.240 8.390 8.020 8.360 316,235 +0.17(+2.08%)
Feb 22, 2018 7.950 8.315 7.900 8.190 307,810 +0.29(+3.67%)
Feb 21, 2018 7.840 8.000 7.810 7.900 304,574 +0.04(+0.51%)
Feb 20, 2018 7.930 8.020 7.810 7.860 223,833 -0.08(-1.01%)
Feb 16, 2018 7.940 7.940 7.940 0 +0.02(+0.25%)
Feb 15, 2018 8.040 8.100 7.850 7.920 185,116 -0.10(-1.25%)
Feb 14, 2018 7.790 8.030 7.640 8.020 645,694 +0.14(+1.78%)
Feb 13, 2018 8.040 7.870 7.880 198,824 -0.17(-2.11%)
Feb 12, 2018 7.880 8.170 7.860 8.050 444,475 +0.22(+2.81%)
Feb 09, 2018 7.980 8.060 7.620 7.830 562,911 -0.05(-0.63%)
Feb 08, 2018 8.210 8.360 7.880 7.880 404,850 -0.33(-4.02%)
Feb 07, 2018 8.450 8.470 8.080 8.210 434,638 -0.24(-2.84%)
Feb 06, 2018 8.340 8.660 8.220 8.450 449,024 -0.08(-0.94%)
Feb 05, 2018 8.480 8.670 8.420 8.530 239,745 -0.07(-0.81%)
Feb 02, 2018 8.800 8.820 8.590 8.600 343,441 -0.34(-3.80%)
Feb 01, 2018 8.920 9.020 8.750 8.940 388,053 +0.04(+0.45%)
Jan 31, 2018 9.100 9.200 8.880 8.900 1,718,789 -0.20(-2.20%)
Jan 30, 2018 9.140 9.230 9.090 9.100 352,284 -0.16(-1.73%)
Jan 29, 2018 9.510 9.510 9.200 9.260 248,960 -0.32(-3.34%)
Jan 26, 2018 9.640 9.710 9.540 9.580 181,739 +0.00(+0.00%)
Jan 25, 2018 9.720 9.820 9.570 9.580 977,930 -0.07(-0.73%)
Jan 24, 2018 9.530 9.670 9.380 9.650 371,821 +0.19(+2.01%)
Jan 23, 2018 9.280 9.570 9.280 9.460 747,832 +0.20(+2.16%)
Jan 22, 2018 9.140 9.350 9.090 9.260 178,051 +0.04(+0.43%)
Jan 19, 2018 9.050 9.320 9.000 9.220 447,143 +0.05(+0.55%)
Jan 18, 2018 9.090 9.260 9.000 9.170 478,005 -0.03(-0.33%)
Jan 17, 2018 9.090 9.250 8.870 9.200 552,348 +0.07(+0.77%)
Jan 16, 2018 9.630 9.690 9.130 9.130 279,839 -0.59(-6.07%)
Jan 15, 2018 9.510 9.740 9.480 9.720 277,540 +0.23(+2.42%)
Jan 12, 2018 9.450 9.550 9.330 9.490 306,019 +0.01(+0.11%)
Jan 11, 2018 9.390 9.560 9.300 9.480 357,999 +0.17(+1.83%)
Jan 10, 2018 9.290 9.510 9.250 9.310 706,509 +0.11(+1.20%)
Jan 09, 2018 9.090 9.310 9.040 9.200 747,326 +0.17(+1.88%)
Jan 08, 2018 9.050 9.140 8.950 9.030 270,118 -0.03(-0.33%)
Jan 05, 2018 9.160 9.190 8.940 9.060 162,724 -0.19(-2.05%)
Jan 04, 2018 9.440 9.440 9.230 9.250 385,392 +0.00(+0.00%)
Jan 03, 2018 8.940 9.250 8.920 9.250 309,334 +0.33(+3.70%)
Jan 02, 2018 8.730 8.940 8.690 8.920 324,769 +0.16(+1.83%)
Dec 29, 2017 8.760 8.760 8.760 0 -0.07(-0.79%)
Dec 28, 2017 8.700 8.840 8.640 8.830 211,134 +0.14(+1.61%)
Dec 27, 2017 8.730 8.790 8.590 8.690 231,082 +0.03(+0.35%)
Dec 22, 2017 8.720 8.790 8.550 8.660 272,600 -0.08(-0.92%)
Dec 21, 2017 8.480 8.800 8.390 8.740 306,693 +0.19(+2.22%)
Dec 20, 2017 7.970 8.570 7.960 8.550 513,201 +0.61(+7.68%)
Dec 19, 2017 7.890 8.080 7.870 7.940 284,066 +0.09(+1.15%)
Dec 18, 2017 7.460 7.880 7.440 7.850 402,502 +0.44(+5.94%)
Dec 15, 2017 7.630 7.640 7.380 7.410 540,437 -0.17(-2.24%)
Dec 14, 2017 7.720 7.820 7.470 7.580 358,067 -0.19(-2.45%)
Dec 13, 2017 7.610 7.770 7.510 7.770 333,469 +0.17(+2.24%)
Dec 12, 2017 7.800 7.855 7.550 7.600 257,844 -0.17(-2.19%)
Dec 11, 2017 7.830 7.890 7.760 7.770 178,859 -0.03(-0.38%)
Dec 08, 2017 7.880 7.940 7.740 7.800 225,962 -0.01(-0.13%)
Dec 07, 2017 7.750 7.820 7.740 7.810 378,614 +0.07(+0.90%)
Dec 06, 2017 7.980 8.020 7.720 7.740 670,839 -0.32(-3.97%)
Dec 05, 2017 7.950 8.170 7.950 8.060 417,252 +0.12(+1.51%)
Dec 04, 2017 8.090 7.840 7.940 359,862 +0.05(+0.63%)
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.