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 (%)
Jun 30, 2020 1.670 1.670 1.670 0 +0.05(+3.09%)
Jun 29, 2020 1.550 1.660 1.550 1.620 498,135 +0.04(+2.53%)
Jun 26, 2020 1.620 1.620 1.540 1.580 843,629 -0.04(-2.47%)
Jun 25, 2020 1.560 1.690 1.550 1.620 981,421 -0.02(-1.22%)
Jun 24, 2020 1.770 1.770 1.600 1.640 1,785,755 -0.16(-8.89%)
Jun 23, 2020 1.850 1.860 1.780 1.800 1,252,437 -0.02(-1.10%)
Jun 22, 2020 1.840 1.880 1.770 1.820 1,069,488 -0.05(-2.67%)
Jun 19, 2020 1.890 1.910 1.830 1.870 8,319,367 +0.05(+2.75%)
Jun 18, 2020 1.760 1.860 1.760 1.820 1,123,966 +0.00(+0.00%)
Jun 17, 2020 1.840 1.840 1.760 1.820 1,654,814 -0.01(-0.55%)
Jun 16, 2020 1.920 1.940 1.760 1.830 2,453,730 +0.11(+6.40%)
Jun 15, 2020 1.560 1.740 1.520 1.720 1,840,431 +0.06(+3.61%)
Jun 12, 2020 1.660 1.810 1.560 1.660 2,799,970 +0.19(+12.93%)
Jun 11, 2020 1.740 1.790 1.440 1.470 2,657,916 -0.50(-25.38%)
Jun 10, 2020 1.960 2.000 1.770 1.970 1,670,100 -0.07(-3.43%)
Jun 09, 2020 2.100 2.140 1.980 2.040 1,885,110 -0.21(-9.33%)
Jun 08, 2020 2.200 2.400 2.080 2.250 2,705,705 +0.29(+14.80%)
Jun 05, 2020 1.810 2.000 1.610 1.960 4,070,071 +0.36(+22.50%)
Jun 04, 2020 1.250 1.650 1.240 1.600 2,551,910 +0.35(+28.00%)
Jun 03, 2020 1.280 1.290 1.230 1.250 724,605 -0.01(-0.79%)
Jun 02, 2020 1.230 1.270 1.210 1.260 869,867 +0.06(+5.00%)
Jun 01, 2020 1.160 1.240 1.150 1.200 400,307 +0.04(+3.45%)
May 29, 2020 1.200 1.220 1.150 1.160 3,691,451 -0.06(-4.92%)
May 28, 2020 1.210 1.270 1.190 1.220 522,685 -0.01(-0.81%)
May 27, 2020 1.270 1.270 1.190 1.230 591,273 -0.02(-1.60%)
May 26, 2020 1.200 1.270 1.200 1.250 822,227 +0.07(+5.93%)
May 25, 2020 1.170 1.200 1.150 1.180 219,551 +0.02(+1.72%)
May 22, 2020 1.240 1.240 1.130 1.160 1,161,769 -0.04(-3.33%)
May 21, 2020 1.280 1.290 1.180 1.200 671,630 -0.06(-4.76%)
May 20, 2020 1.170 1.290 1.160 1.260 1,638,312 +0.11(+9.57%)
May 19, 2020 1.130 1.150 1.100 1.150 1,021,197 +0.06(+5.50%)
May 15, 2020 1.090 1.090 1.090 0 +0.06(+5.83%)
May 14, 2020 1.030 1.060 0.9700 1.030 850,632 +0.01(+0.98%)
May 13, 2020 1.100 1.120 1.000 1.020 1,780,524 -0.10(-8.93%)
May 12, 2020 1.110 1.140 1.100 1.120 670,968 +0.00(+0.00%)
May 11, 2020 1.080 1.130 1.080 1.120 702,647 -0.01(-0.88%)
May 08, 2020 1.160 1.160 1.100 1.130 667,619 +0.02(+1.80%)
May 07, 2020 1.150 1.170 1.110 1.110 543,763 -0.01(-0.89%)
May 06, 2020 1.180 1.190 1.110 1.120 848,150 -0.05(-4.27%)
May 05, 2020 1.250 1.250 1.170 1.170 1,348,574 +0.01(+0.86%)
May 04, 2020 1.170 1.210 1.140 1.160 1,086,483 -0.05(-4.13%)
May 01, 2020 1.280 1.290 1.170 1.210 948,283 -0.04(-3.20%)
Apr 30, 2020 1.470 1.470 1.230 1.250 5,833,994 -0.04(-3.10%)
Apr 29, 2020 1.180 1.310 1.150 1.290 2,084,216 +0.17(+15.18%)
Apr 28, 2020 1.060 1.190 1.050 1.120 1,292,799 +0.06(+5.66%)
Apr 27, 2020 1.140 1.140 1.040 1.060 803,989 -0.05(-4.50%)
Apr 24, 2020 1.240 1.250 1.030 1.110 922,778 -0.10(-8.26%)
Apr 23, 2020 1.190 1.250 1.160 1.210 1,127,612 +0.09(+8.04%)
Apr 22, 2020 0.9200 1.120 0.9200 1.120 1,074,353 +0.23(+25.84%)
Apr 21, 2020 0.9100 0.9400 0.8900 0.8900 939,045 -0.05(-5.32%)
Apr 20, 2020 0.9100 0.9800 0.8900 0.9400 1,969,604 -0.03(-3.09%)
Apr 17, 2020 1.000 1.070 0.9600 0.9700 2,048,166 -0.02(-2.02%)
Apr 16, 2020 1.090 1.110 0.9900 0.9900 1,001,612 -0.08(-7.48%)
Apr 15, 2020 1.210 1.240 1.060 1.070 1,629,944 -0.24(-18.32%)
Apr 14, 2020 1.400 1.440 1.230 1.310 694,120 -0.10(-7.09%)
Apr 13, 2020 1.600 1.620 1.350 1.410 587,417 +0.01(+0.71%)
Apr 09, 2020 1.400 1.400 1.400 0 +0.11(+8.53%)
Apr 08, 2020 1.220 1.320 1.150 1.290 1,521,743 +0.09(+7.50%)
Apr 07, 2020 1.240 1.240 1.150 1.200 775,801 +0.06(+5.26%)
Apr 06, 2020 1.200 1.200 1.100 1.140 500,536 -0.03(-2.56%)
Apr 03, 2020 1.300 1.370 1.070 1.170 1,436,490 -0.06(-4.88%)
Apr 02, 2020 1.050 1.300 1.030 1.230 1,304,409 +0.24(+24.24%)
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.