Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Secure Energy Svcs (TSX: SES )

11.66 -0.22 (-1.85%)
Streaming Delayed Price Updated: 2:25 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 (%)
Apr 30, 2018 8.200 8.260 8.030 8.080 384,539 -0.14(-1.70%)
Apr 27, 2018 8.390 8.460 8.150 8.220 299,665 -0.21(-2.49%)
Apr 26, 2018 8.450 8.540 8.350 8.430 462,938 +0.02(+0.24%)
Apr 25, 2018 8.120 8.470 8.030 8.410 514,118 +0.27(+3.32%)
Apr 24, 2018 8.010 8.310 8.010 8.140 821,187 +0.13(+1.62%)
Apr 23, 2018 7.920 8.060 7.920 8.010 317,207 +0.00(+0.00%)
Apr 20, 2018 8.060 8.060 7.880 8.010 288,975 -0.12(-1.48%)
Apr 19, 2018 8.150 8.380 8.030 8.130 391,129 +0.02(+0.25%)
Apr 18, 2018 7.830 8.230 7.790 8.110 572,317 +0.36(+4.65%)
Apr 17, 2018 7.680 7.850 7.610 7.750 229,855 +0.06(+0.78%)
Apr 16, 2018 7.870 7.900 7.680 7.690 199,524 -0.18(-2.29%)
Apr 13, 2018 7.900 8.060 7.870 7.870 501,231 +0.01(+0.13%)
Apr 12, 2018 7.800 7.940 7.730 7.860 506,102 +0.05(+0.64%)
Apr 11, 2018 7.590 7.830 7.550 7.810 414,889 +0.22(+2.90%)
Apr 10, 2018 7.440 7.660 7.420 7.590 324,119 +0.28(+3.83%)
Apr 09, 2018 7.410 7.500 7.270 7.310 711,343 -0.02(-0.27%)
Apr 06, 2018 7.680 7.890 7.270 7.330 564,064 -0.41(-5.30%)
Apr 05, 2018 7.320 7.770 7.280 7.740 1,335,459 +0.46(+6.32%)
Apr 04, 2018 7.050 7.310 6.980 7.280 693,540 +0.05(+0.69%)
Apr 03, 2018 7.160 7.290 7.070 7.230 230,923 +0.10(+1.40%)
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.