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 (%)
May 31, 2019 6.920 7.010 6.890 6.990 304,531 +0.04(+0.58%)
May 30, 2019 6.950 7.050 6.930 6.950 424,732 -0.01(-0.14%)
May 29, 2019 7.080 7.080 6.950 6.960 302,511 -0.19(-2.66%)
May 28, 2019 7.130 7.200 7.110 7.150 373,095 +0.02(+0.28%)
May 27, 2019 7.130 7.210 7.120 7.130 229,427 -0.02(-0.28%)
May 24, 2019 7.210 7.280 7.100 7.150 321,137 -0.01(-0.14%)
May 23, 2019 7.170 7.220 6.980 7.160 617,386 -0.12(-1.65%)
May 22, 2019 7.540 7.540 7.250 7.280 284,873 -0.31(-4.08%)
May 21, 2019 7.570 7.660 7.500 7.590 504,345 +0.02(+0.26%)
May 17, 2019 7.570 7.570 7.570 0 -0.18(-2.32%)
May 16, 2019 7.510 7.800 7.510 7.750 327,576 +0.28(+3.75%)
May 15, 2019 7.490 7.570 7.450 7.470 243,166 -0.08(-1.06%)
May 14, 2019 7.490 7.650 7.390 7.550 239,160 +0.12(+1.62%)
May 13, 2019 7.730 7.760 7.400 7.430 288,241 -0.31(-4.01%)
May 10, 2019 7.820 7.850 7.700 7.740 247,014 -0.09(-1.15%)
May 09, 2019 7.640 7.860 7.570 7.830 244,288 +0.16(+2.09%)
May 08, 2019 7.620 7.740 7.610 7.670 287,989 +0.06(+0.79%)
May 07, 2019 7.500 7.650 7.460 7.610 421,031 +0.05(+0.66%)
May 06, 2019 7.410 7.640 7.380 7.560 281,065 +0.04(+0.53%)
May 03, 2019 7.460 7.550 7.380 7.520 474,133 +0.11(+1.48%)
May 02, 2019 7.690 7.710 7.380 7.410 661,870 -0.28(-3.64%)
May 01, 2019 8.030 8.040 7.690 7.690 310,257 -0.33(-4.11%)
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%)
Apr 01, 2019 8.300 8.500 8.280 8.480 985,154 +0.30(+3.67%)
Mar 29, 2019 8.350 8.350 8.180 8.180 156,650 -0.11(-1.33%)
Mar 28, 2019 8.290 8.330 8.210 8.290 137,936 -0.02(-0.24%)
Mar 27, 2019 8.340 8.510 8.260 8.310 255,905 -0.03(-0.36%)
Mar 26, 2019 8.360 8.470 8.260 8.340 423,643 +0.08(+0.97%)
Mar 25, 2019 8.320 8.390 8.210 8.260 192,800 -0.06(-0.72%)
Mar 22, 2019 8.460 8.490 8.250 8.320 272,795 -0.25(-2.92%)
Mar 21, 2019 8.570 8.670 8.550 8.570 944,375 -0.06(-0.70%)
Mar 20, 2019 8.570 8.700 8.560 8.630 537,191 +0.04(+0.47%)
Mar 19, 2019 8.670 8.750 8.560 8.590 648,961 -0.06(-0.69%)
Mar 18, 2019 8.270 8.670 8.240 8.650 920,777 +0.38(+4.59%)
Mar 15, 2019 8.070 8.320 7.980 8.270 762,443 +0.14(+1.72%)
Mar 14, 2019 8.220 8.220 8.100 8.130 300,270 -0.08(-0.97%)
Mar 13, 2019 8.300 8.320 8.190 8.210 285,536 -0.01(-0.12%)
Mar 12, 2019 8.290 8.410 8.220 8.220 318,544 -0.04(-0.48%)
Mar 11, 2019 8.250 8.400 8.240 8.260 178,845 +0.11(+1.35%)
Mar 08, 2019 8.160 8.210 8.050 8.150 268,819 -0.13(-1.57%)
Mar 07, 2019 8.420 8.420 8.240 8.280 195,039 -0.08(-0.96%)
Mar 06, 2019 8.370 8.390 8.290 8.360 337,326 -0.04(-0.48%)
Mar 05, 2019 8.490 8.500 8.390 8.400 252,755 -0.10(-1.18%)
Mar 04, 2019 8.630 8.700 8.380 8.500 253,329 -0.10(-1.16%)
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.