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

Secure Energy Svcs (TSX: SES )

11.23 -0.17 (-1.49%)
Streaming Delayed Price Updated: 1:35 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 (%)
Apr 29, 2011 7.570 7.570 7.290 7.400 395,495 -0.09(-1.20%)
Apr 28, 2011 7.820 7.990 7.450 7.490 561,402 +0.18(+2.46%)
Apr 27, 2011 7.000 7.310 6.980 7.310 791,208 +0.31(+4.43%)
Apr 26, 2011 6.740 7.100 6.740 7.000 598,777 +0.27(+4.01%)
Apr 25, 2011 6.650 6.730 6.630 6.730 598,996 +0.13(+1.97%)
Apr 21, 2011 6.600 6.600 6.540 6.600 20,570 +0.03(+0.46%)
Apr 20, 2011 6.760 6.770 6.550 6.570 673,341 -0.13(-1.94%)
Apr 19, 2011 6.500 6.770 6.500 6.700 680,393 +0.20(+3.08%)
Apr 18, 2011 6.460 6.500 6.460 6.500 238,324 +0.00(+0.00%)
Apr 15, 2011 6.500 6.500 6.450 6.500 266,611 +0.00(+0.00%)
Apr 14, 2011 6.440 6.540 6.440 6.500 5,120 -0.01(-0.15%)
Apr 13, 2011 6.310 6.550 6.310 6.510 18,000 +0.15(+2.36%)
Apr 12, 2011 6.450 6.450 6.250 6.360 24,479 -0.09(-1.40%)
Apr 11, 2011 6.580 6.580 6.400 6.450 38,415 -0.05(-0.77%)
Apr 08, 2011 6.500 6.600 6.500 6.500 211,162 +0.00(+0.00%)
Apr 07, 2011 6.350 6.500 6.280 6.500 36,040 +0.18(+2.85%)
Apr 06, 2011 6.370 6.370 6.300 6.320 5,297 -0.02(-0.32%)
Apr 05, 2011 6.410 6.450 6.170 6.340 43,903 -0.11(-1.71%)
Apr 04, 2011 6.470 6.500 6.390 6.450 85,177 -0.02(-0.31%)
Apr 01, 2011 6.340 6.470 6.340 6.470 30,055 +0.15(+2.37%)
Mar 31, 2011 6.150 6.350 6.150 6.320 39,940 +0.07(+1.12%)
Mar 30, 2011 6.140 6.250 6.140 6.250 48,175 +0.11(+1.79%)
Mar 29, 2011 6.140 6.140 6.060 6.140 67,391 -0.05(-0.81%)
Mar 28, 2011 6.160 6.200 6.160 6.190 25,711 -0.03(-0.48%)
Mar 25, 2011 6.190 6.280 6.130 6.220 15,475 +0.07(+1.14%)
Mar 24, 2011 6.200 6.200 6.150 6.150 20,341 -0.03(-0.49%)
Mar 23, 2011 6.260 6.260 6.150 6.180 16,098 -0.02(-0.32%)
Mar 22, 2011 6.200 6.250 6.160 6.200 10,700 -0.05(-0.80%)
Mar 21, 2011 6.250 6.250 6.200 6.250 24,734 +0.00(+0.00%)
Mar 18, 2011 6.270 6.300 6.200 6.250 22,429 +0.00(+0.00%)
Mar 17, 2011 6.290 6.300 6.120 6.250 116,392 +0.00(+0.00%)
Mar 16, 2011 6.300 6.300 6.200 6.250 35,222 -0.05(-0.79%)
Mar 15, 2011 6.270 6.310 6.070 6.300 32,380 +0.05(+0.80%)
Mar 14, 2011 6.250 6.250 6.210 6.250 25,693 +0.05(+0.81%)
Mar 11, 2011 6.140 6.200 6.030 6.200 73,315 +0.05(+0.81%)
Mar 10, 2011 6.080 6.190 6.050 6.150 81,291 -0.02(-0.32%)
Mar 09, 2011 6.130 6.170 6.050 6.170 39,130 +0.12(+1.98%)
Mar 08, 2011 6.120 6.140 6.050 6.050 32,295 +0.00(+0.00%)
Mar 07, 2011 6.090 6.150 6.050 6.050 58,039 -0.04(-0.66%)
Mar 04, 2011 6.050 6.150 6.050 6.090 93,000 +0.13(+2.18%)
Mar 03, 2011 5.890 6.000 5.880 5.960 830,745 +0.07(+1.19%)
Mar 02, 2011 5.740 5.890 5.720 5.890 273,045 +0.14(+2.43%)
Mar 01, 2011 5.800 6.000 5.720 5.750 756,980 -0.14(-2.38%)
Feb 28, 2011 5.920 5.920 5.820 5.890 110,234 +0.03(+0.51%)
Feb 25, 2011 5.800 5.860 5.770 5.860 1,289,510 +0.06(+1.03%)
Feb 24, 2011 5.800 5.800 5.730 5.800 11,720 +0.00(+0.00%)
Feb 23, 2011 5.800 5.830 5.720 5.800 99,732 -0.08(-1.36%)
Feb 22, 2011 6.000 6.000 5.800 5.880 33,569 -0.12(-2.00%)
Feb 18, 2011 6.050 6.050 5.950 6.000 28,213 -0.04(-0.66%)
Feb 17, 2011 6.090 6.140 6.010 6.040 12,110 -0.05(-0.82%)
Feb 16, 2011 6.070 6.100 6.050 6.090 38,838 +0.02(+0.33%)
Feb 15, 2011 6.240 6.300 6.010 6.070 126,397 +0.01(+0.17%)
Feb 14, 2011 5.980 6.140 5.900 6.060 64,839 +0.08(+1.34%)
Feb 11, 2011 5.900 5.980 5.860 5.980 10,310 +0.05(+0.84%)
Feb 10, 2011 5.870 5.930 5.800 5.930 6,900 +0.06(+1.02%)
Feb 09, 2011 5.830 5.950 5.830 5.870 79,477 +0.06(+1.03%)
Feb 08, 2011 5.880 5.950 5.730 5.810 92,186 -0.04(-0.68%)
Feb 07, 2011 5.940 5.940 5.800 5.850 19,188 -0.07(-1.18%)
Feb 04, 2011 5.880 6.000 5.860 5.920 137,130 +0.08(+1.37%)
Feb 03, 2011 5.720 5.850 5.710 5.840 442,260 +0.06(+1.04%)
Feb 02, 2011 5.850 5.850 5.600 5.780 319,413 -0.01(-0.17%)
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.