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: 4:00 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 (%)
Apr 30, 2019 8.220 8.420 7.990 8.020 348,326 -0.07(-0.87%)
Apr 29, 2019 8.170 8.170 8.080 8.090 299,139 -0.08(-0.98%)
Apr 26, 2019 8.320 8.490 8.160 8.170 246,882 -0.19(-2.27%)
Apr 25, 2019 8.370 8.390 8.280 8.360 345,297 -0.02(-0.24%)
Apr 24, 2019 8.580 8.580 8.350 8.380 181,238 -0.18(-2.10%)
Apr 23, 2019 8.540 8.670 8.540 8.560 206,711 -0.02(-0.23%)
Apr 22, 2019 8.510 8.600 8.400 8.580 226,726 +0.13(+1.54%)
Apr 18, 2019 8.450 8.450 8.450 0 -0.07(-0.82%)
Apr 17, 2019 8.390 8.550 8.390 8.520 432,685 +0.15(+1.79%)
Apr 16, 2019 8.450 8.550 8.360 8.370 275,525 -0.05(-0.59%)
Apr 15, 2019 8.370 8.480 8.290 8.420 180,008 +0.00(+0.00%)
Apr 12, 2019 8.660 8.740 8.390 8.420 685,225 -0.23(-2.66%)
Apr 11, 2019 8.470 8.660 8.430 8.650 590,258 +0.15(+1.76%)
Apr 10, 2019 8.510 8.600 8.460 8.500 487,920 +0.03(+0.35%)
Apr 09, 2019 8.580 8.620 8.410 8.470 207,681 -0.14(-1.63%)
Apr 08, 2019 8.640 8.730 8.530 8.610 301,889 +0.01(+0.12%)
Apr 05, 2019 8.400 8.600 8.400 8.600 500,756 +0.19(+2.26%)
Apr 04, 2019 8.350 8.470 8.310 8.410 311,002 +0.06(+0.72%)
Apr 03, 2019 8.450 8.530 8.310 8.350 193,102 -0.08(-0.95%)
Apr 02, 2019 8.470 8.510 8.370 8.430 129,229 -0.05(-0.59%)
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.