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 (%)
Mar 31, 2021 3.590 3.730 3.580 3.630 407,844 -0.01(-0.27%)
Mar 30, 2021 3.710 3.720 3.600 3.640 474,945 -0.08(-2.15%)
Mar 29, 2021 3.800 3.820 3.700 3.720 809,964 -0.08(-2.11%)
Mar 26, 2021 3.810 3.860 3.700 3.800 740,888 +0.06(+1.60%)
Mar 25, 2021 3.650 3.770 3.490 3.740 790,418 +0.09(+2.47%)
Mar 24, 2021 3.650 3.790 3.590 3.650 694,919 +0.12(+3.40%)
Mar 23, 2021 3.600 3.660 3.500 3.530 1,093,981 -0.20(-5.36%)
Mar 22, 2021 3.890 3.900 3.690 3.730 1,157,687 -0.20(-5.09%)
Mar 19, 2021 3.700 3.930 3.630 3.930 1,082,954 +0.21(+5.65%)
Mar 18, 2021 3.920 3.930 3.700 3.720 883,612 -0.24(-6.06%)
Mar 17, 2021 3.840 4.010 3.820 3.960 830,987 +0.06(+1.54%)
Mar 16, 2021 4.160 4.170 3.890 3.900 1,009,683 -0.36(-8.45%)
Mar 15, 2021 4.440 4.480 4.220 4.260 1,079,850 -0.14(-3.18%)
Mar 12, 2021 4.400 4.480 4.380 4.400 988,325 -0.02(-0.45%)
Mar 11, 2021 4.430 4.560 4.330 4.420 3,340,674 +0.02(+0.45%)
Mar 10, 2021 4.210 4.480 4.140 4.400 2,730,409 +0.30(+7.32%)
Mar 09, 2021 3.370 4.200 3.370 4.100 4,042,369 +0.86(+26.54%)
Mar 08, 2021 3.230 3.330 3.180 3.240 912,566 +0.01(+0.31%)
Mar 05, 2021 3.150 3.300 3.150 3.230 1,416,535 +0.13(+4.19%)
Mar 04, 2021 3.040 3.200 2.950 3.100 1,252,454 +0.08(+2.65%)
Mar 03, 2021 3.140 3.170 3.010 3.020 511,704 -0.08(-2.58%)
Mar 02, 2021 3.260 3.300 3.080 3.100 486,399 -0.14(-4.32%)
Mar 01, 2021 3.300 3.340 3.220 3.240 751,781 -0.02(-0.61%)
Feb 26, 2021 3.210 3.260 3.020 3.260 1,183,462 +0.01(+0.31%)
Feb 25, 2021 3.340 3.470 3.230 3.250 1,514,016 -0.07(-2.11%)
Feb 24, 2021 3.240 3.350 3.170 3.320 1,004,684 +0.13(+4.08%)
Feb 23, 2021 3.220 3.270 3.060 3.190 778,589 -0.02(-0.62%)
Feb 22, 2021 3.140 3.310 3.130 3.210 571,345 +0.06(+1.90%)
Feb 19, 2021 3.120 3.180 3.060 3.150 323,964 -0.01(-0.32%)
Feb 18, 2021 3.100 3.200 2.990 3.160 1,271,551 +0.08(+2.60%)
Feb 17, 2021 3.080 3.110 2.970 3.080 713,303 +0.00(+0.00%)
Feb 16, 2021 3.110 3.200 3.050 3.080 643,706 +0.02(+0.65%)
Feb 12, 2021 3.060 3.060 3.060 0 +0.04(+1.32%)
Feb 11, 2021 3.070 3.070 2.930 3.020 448,885 -0.04(-1.31%)
Feb 10, 2021 2.990 3.100 2.980 3.060 934,581 +0.07(+2.34%)
Feb 09, 2021 3.010 3.050 2.840 2.990 329,773 -0.02(-0.66%)
Feb 08, 2021 3.040 3.070 2.990 3.010 297,149 +0.00(+0.00%)
Feb 05, 2021 3.010 3.100 2.980 3.010 1,531,512 +0.04(+1.35%)
Feb 04, 2021 2.950 3.030 2.900 2.970 911,384 +0.04(+1.37%)
Feb 03, 2021 2.740 2.960 2.740 2.930 1,266,837 +0.22(+8.12%)
Feb 02, 2021 2.800 2.830 2.700 2.710 976,763 -0.02(-0.73%)
Feb 01, 2021 2.610 2.770 2.590 2.730 367,194 +0.16(+6.23%)
Jan 29, 2021 2.710 2.780 2.550 2.570 493,395 -0.15(-5.51%)
Jan 28, 2021 2.660 2.800 2.660 2.720 388,003 +0.08(+3.03%)
Jan 27, 2021 2.610 2.760 2.600 2.640 461,390 +0.01(+0.38%)
Jan 26, 2021 2.750 2.750 2.610 2.630 779,920 -0.05(-1.87%)
Jan 25, 2021 2.710 2.780 2.670 2.680 728,519 -0.09(-3.25%)
Jan 22, 2021 2.670 2.780 2.650 2.770 679,494 +0.01(+0.36%)
Jan 21, 2021 2.800 2.960 2.740 2.760 813,651 -0.06(-2.13%)
Jan 20, 2021 2.790 2.830 2.750 2.820 904,899 +0.04(+1.44%)
Jan 19, 2021 2.630 2.860 2.630 2.780 753,992 +0.21(+8.17%)
Jan 18, 2021 2.720 2.740 2.570 2.570 542,945 -0.15(-5.51%)
Jan 15, 2021 2.790 2.850 2.720 2.720 443,916 -0.07(-2.51%)
Jan 14, 2021 2.760 2.850 2.760 2.790 1,226,481 +0.02(+0.72%)
Jan 13, 2021 2.880 2.910 2.760 2.770 463,486 -0.10(-3.48%)
Jan 12, 2021 2.930 3.000 2.820 2.870 1,103,763 -0.04(-1.37%)
Jan 11, 2021 2.950 2.950 2.820 2.910 290,100 -0.05(-1.69%)
Jan 08, 2021 3.100 3.110 2.900 2.960 500,702 -0.10(-3.27%)
Jan 07, 2021 2.900 3.080 2.900 3.060 1,273,669 +0.20(+6.99%)
Jan 06, 2021 2.820 2.990 2.730 2.860 758,507 +0.06(+2.14%)
Jan 05, 2021 2.430 2.840 2.430 2.800 1,011,114 +0.38(+15.70%)
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.