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 UNCHANGED
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 (%)
Jun 30, 2011 9.610 9.720 9.520 9.580 270,558 -0.16(-1.64%)
Jun 29, 2011 10.00 10.00 9.660 9.740 140,085 -0.06(-0.61%)
Jun 28, 2011 9.560 9.850 9.560 9.800 191,666 +0.16(+1.66%)
Jun 27, 2011 9.590 9.690 9.520 9.640 192,913 +0.24(+2.55%)
Jun 24, 2011 9.490 9.570 9.360 9.400 72,076 -0.12(-1.26%)
Jun 23, 2011 9.710 9.710 9.240 9.520 394,158 -0.28(-2.86%)
Jun 22, 2011 9.650 10.10 9.580 9.800 479,451 +0.15(+1.55%)
Jun 21, 2011 9.420 9.660 9.400 9.650 214,321 +0.28(+2.99%)
Jun 20, 2011 9.180 9.370 9.170 9.370 297,708 +0.24(+2.63%)
Jun 17, 2011 9.170 9.170 9.000 9.130 233,777 +0.06(+0.66%)
Jun 16, 2011 9.050 9.090 9.000 9.070 177,616 +0.09(+1.00%)
Jun 15, 2011 9.250 9.250 8.900 8.980 99,623 -0.21(-2.29%)
Jun 14, 2011 9.160 9.250 9.000 9.190 838,432 +0.20(+2.22%)
Jun 13, 2011 9.220 9.220 8.950 8.990 307,058 +0.09(+1.01%)
Jun 10, 2011 8.980 8.980 8.640 8.900 193,967 +0.10(+1.14%)
Jun 09, 2011 8.680 9.190 8.500 8.800 394,035 +0.35(+4.14%)
Jun 08, 2011 8.810 8.930 8.420 8.450 171,865 -0.50(-5.59%)
Jun 07, 2011 8.850 9.560 8.850 8.950 745,534 +0.15(+1.70%)
Jun 06, 2011 8.830 9.050 8.630 8.800 187,614 +0.10(+1.15%)
Jun 03, 2011 8.600 8.750 8.450 8.700 436,575 -0.14(-1.58%)
May 24, 2011 8.730 8.840 8.430 8.840 327,076 +0.44(+5.24%)
May 20, 2011 7.970 8.670 7.960 8.400 664,950 +0.43(+5.40%)
May 19, 2011 7.530 7.970 7.500 7.970 656,210 +0.44(+5.84%)
May 18, 2011 7.460 7.530 7.400 7.530 476,700 +0.09(+1.21%)
May 17, 2011 7.600 7.610 7.260 7.440 27,776 -0.16(-2.11%)
May 16, 2011 7.650 7.810 7.600 7.600 86,919 +0.01(+0.13%)
May 13, 2011 7.370 7.630 7.350 7.590 230,361 +0.32(+4.40%)
May 12, 2011 7.250 7.470 7.250 7.270 51,825 +0.04(+0.55%)
May 11, 2011 7.300 7.300 7.140 7.230 97,077 +0.05(+0.70%)
May 10, 2011 7.170 7.470 7.110 7.180 185,583 +0.06(+0.84%)
May 09, 2011 7.330 7.390 7.120 7.120 165,020 -0.15(-2.06%)
May 06, 2011 7.090 7.390 7.060 7.270 133,900 +0.21(+2.97%)
May 05, 2011 7.050 7.100 7.020 7.060 81,245 -0.07(-0.98%)
May 04, 2011 7.140 7.220 7.060 7.130 39,095 -0.04(-0.56%)
May 03, 2011 7.400 7.400 7.140 7.170 183,117 -0.20(-2.71%)
May 02, 2011 7.400 7.370 7.350 7.370 142,765 -0.03(-0.41%)
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%)
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.