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 (%)
Jul 31, 2017 9.250 9.460 8.910 9.420 442,942 +0.21(+2.28%)
Jul 28, 2017 9.300 9.430 9.190 9.210 124,555 -0.07(-0.75%)
Jul 27, 2017 9.220 9.310 9.140 9.280 209,150 +0.08(+0.87%)
Jul 26, 2017 8.910 9.250 8.910 9.200 289,089 +0.29(+3.25%)
Jul 25, 2017 8.830 8.960 8.710 8.910 113,274 +0.29(+3.36%)
Jul 24, 2017 8.670 8.700 8.600 8.620 55,110 +0.06(+0.70%)
Jul 21, 2017 8.770 8.770 8.425 8.560 368,899 -0.18(-2.06%)
Jul 20, 2017 8.880 8.650 8.740 87,572 -0.04(-0.46%)
Jul 19, 2017 8.560 8.950 8.540 8.780 300,869 +0.17(+1.97%)
Jul 18, 2017 8.520 8.710 8.500 8.610 124,386 +0.16(+1.89%)
Jul 17, 2017 8.600 8.610 8.400 8.450 181,605 -0.18(-2.09%)
Jul 14, 2017 8.630 8.750 8.500 8.630 103,919 -0.03(-0.35%)
Jul 13, 2017 8.750 8.750 8.550 8.660 112,614 -0.08(-0.92%)
Jul 12, 2017 8.790 8.890 8.600 8.740 63,936 +0.12(+1.39%)
Jul 11, 2017 8.710 8.730 8.550 8.620 96,060 -0.05(-0.58%)
Jul 10, 2017 8.520 8.690 8.520 8.670 104,456 +0.08(+0.93%)
Jul 07, 2017 8.610 8.690 8.390 8.590 97,553 -0.11(-1.26%)
Jul 06, 2017 8.860 8.900 8.630 8.700 145,549 -0.07(-0.80%)
Jul 05, 2017 8.800 8.960 8.710 8.770 97,033 -0.18(-2.01%)
Jul 04, 2017 8.860 9.020 8.800 8.950 37,877 +0.10(+1.13%)
Jul 03, 2017 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Jun 30, 2017 8.780 8.990 8.760 8.850 159,823 +0.07(+0.80%)
Jun 29, 2017 8.630 8.790 8.550 8.780 305,094 +0.20(+2.33%)
Jun 28, 2017 8.410 8.640 8.360 8.580 161,022 +0.18(+2.14%)
Jun 27, 2017 8.650 8.650 8.370 8.400 175,479 -0.10(-1.18%)
Jun 26, 2017 8.520 8.600 8.300 8.500 143,421 +0.03(+0.35%)
Jun 23, 2017 8.140 8.500 8.040 8.470 135,124 +0.41(+5.09%)
Jun 22, 2017 8.110 8.150 8.000 8.060 127,764 +0.01(+0.12%)
Jun 21, 2017 8.200 8.300 7.900 8.050 272,177 -0.14(-1.71%)
Jun 20, 2017 8.320 8.390 8.040 8.190 276,005 -0.26(-3.08%)
Jun 19, 2017 8.530 8.530 8.310 8.450 148,814 -0.02(-0.24%)
Jun 16, 2017 8.450 8.480 8.290 8.470 315,195 +0.08(+0.95%)
Jun 15, 2017 8.650 8.810 8.330 8.390 251,802 -0.32(-3.67%)
Jun 14, 2017 9.150 9.220 8.680 8.710 343,031 -0.52(-5.63%)
Jun 13, 2017 9.120 9.270 9.010 9.230 81,509 +0.12(+1.32%)
Jun 12, 2017 9.310 9.430 9.040 9.110 122,737 -0.08(-0.87%)
Jun 09, 2017 9.000 9.220 8.980 9.190 163,021 +0.19(+2.11%)
Jun 08, 2017 8.910 9.030 8.880 9.000 137,401 +0.04(+0.45%)
Jun 07, 2017 9.200 9.340 8.900 8.960 365,282 -0.33(-3.55%)
Jun 06, 2017 8.840 9.390 8.840 9.290 381,764 +0.33(+3.68%)
Jun 05, 2017 8.930 9.020 8.800 8.960 422,918 +0.03(+0.34%)
Jun 02, 2017 9.140 9.140 8.915 8.930 202,444 -0.30(-3.25%)
Jun 01, 2017 9.150 9.390 9.060 9.230 166,214 +0.12(+1.32%)
May 31, 2017 9.060 9.180 8.820 9.110 252,657 +0.02(+0.22%)
May 30, 2017 9.480 9.520 9.080 9.090 213,049 -0.43(-4.52%)
May 29, 2017 9.600 9.620 9.500 9.520 39,739 -0.09(-0.94%)
May 26, 2017 9.620 9.720 9.560 9.610 126,911 +0.04(+0.42%)
May 25, 2017 10.22 10.30 9.500 9.570 398,468 -0.71(-6.91%)
May 24, 2017 10.30 10.34 10.18 10.28 266,844 -0.03(-0.29%)
May 23, 2017 10.38 10.50 10.11 10.31 358,341 +0.03(+0.29%)
May 19, 2017 10.10 10.37 10.10 10.28 395,825 +0.29(+2.90%)
May 18, 2017 9.910 10.08 9.770 9.990 296,015 -0.02(-0.20%)
May 17, 2017 9.910 10.02 9.770 10.01 410,634 +0.03(+0.30%)
May 16, 2017 9.900 10.04 9.900 9.980 407,788 +0.12(+1.22%)
May 15, 2017 9.860 10.05 9.780 9.860 311,867 +0.29(+3.03%)
May 12, 2017 9.670 9.840 9.550 9.570 153,000 -0.11(-1.14%)
May 11, 2017 9.650 9.930 9.640 9.680 412,659 +0.08(+0.83%)
May 10, 2017 9.240 9.700 9.240 9.600 295,236 +0.45(+4.92%)
May 09, 2017 9.310 9.340 9.080 9.150 218,133 -0.11(-1.19%)
May 08, 2017 9.120 9.270 9.000 9.260 201,228 +0.18(+1.98%)
May 05, 2017 9.040 9.270 9.040 9.080 208,763 +0.08(+0.89%)
May 04, 2017 8.990 9.200 8.970 9.000 1,040,371 -0.03(-0.33%)
May 03, 2017 8.850 9.220 8.750 9.030 526,327 +0.31(+3.56%)
May 02, 2017 8.780 8.905 8.650 8.720 245,387 -0.06(-0.68%)
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.