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

Secure Energy Svcs (TSX: SES )

11.55 -0.33 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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, 2018 7.840 8.020 7.810 7.880 436,950 +0.00(+0.00%)
Jul 30, 2018 7.890 7.940 7.800 7.880 152,821 +0.02(+0.25%)
Jul 27, 2018 7.880 7.920 7.760 7.860 623,694 -0.01(-0.13%)
Jul 26, 2018 7.750 7.870 7.690 7.870 334,412 +0.11(+1.42%)
Jul 25, 2018 7.700 7.765 7.590 7.760 325,987 +0.06(+0.78%)
Jul 24, 2018 7.820 7.820 7.660 7.700 197,027 -0.12(-1.53%)
Jul 23, 2018 7.860 7.870 7.810 7.820 316,293 -0.03(-0.38%)
Jul 20, 2018 7.900 7.900 7.820 7.850 425,587 -0.02(-0.25%)
Jul 19, 2018 7.710 7.880 7.710 7.870 502,306 +0.12(+1.55%)
Jul 18, 2018 7.630 7.770 7.630 7.750 197,174 +0.04(+0.52%)
Jul 17, 2018 7.450 7.710 7.400 7.710 443,667 +0.22(+2.94%)
Jul 16, 2018 7.320 7.510 7.300 7.490 456,793 +0.05(+0.67%)
Jul 13, 2018 7.360 7.470 7.290 7.440 271,265 +0.08(+1.09%)
Jul 12, 2018 7.380 7.380 7.210 7.360 289,297 +0.07(+0.96%)
Jul 11, 2018 7.460 7.540 7.290 7.290 436,975 -0.28(-3.70%)
Jul 10, 2018 7.410 7.570 7.410 7.570 183,599 +0.21(+2.85%)
Jul 09, 2018 7.160 7.440 7.160 7.360 369,813 +0.21(+2.94%)
Jul 06, 2018 7.120 7.160 7.070 7.150 199,015 -0.02(-0.28%)
Jul 05, 2018 7.180 7.180 7.090 7.170 187,351 -0.03(-0.42%)
Jul 04, 2018 7.110 7.200 7.090 7.200 72,202 +0.05(+0.70%)
Jul 03, 2018 7.220 7.320 7.100 7.150 279,026 -0.11(-1.52%)
Jun 29, 2018 7.260 7.260 7.260 0 +0.09(+1.26%)
Jun 28, 2018 7.370 7.370 7.160 7.170 268,825 -0.21(-2.85%)
Jun 27, 2018 7.400 7.520 7.370 7.380 340,131 +0.08(+1.10%)
Jun 26, 2018 7.300 7.330 7.150 7.300 350,122 +0.04(+0.55%)
Jun 25, 2018 7.340 7.360 7.250 7.260 186,772 -0.08(-1.09%)
Jun 22, 2018 7.300 7.480 7.260 7.340 537,107 +0.23(+3.23%)
Jun 21, 2018 7.220 7.300 7.060 7.110 476,569 -0.21(-2.87%)
Jun 20, 2018 7.410 7.450 7.245 7.320 358,773 -0.02(-0.27%)
Jun 19, 2018 7.160 7.410 7.160 7.340 291,663 +0.06(+0.82%)
Jun 18, 2018 7.200 7.330 7.200 7.280 346,108 +0.09(+1.25%)
Jun 15, 2018 7.270 7.060 7.190 405,553 -0.08(-1.10%)
Jun 14, 2018 7.270 7.360 7.210 7.270 466,845 +0.04(+0.55%)
Jun 13, 2018 7.390 7.390 7.220 7.230 357,254 -0.17(-2.30%)
Jun 12, 2018 7.480 7.550 7.380 7.400 379,721 -0.09(-1.20%)
Jun 11, 2018 7.350 7.550 7.330 7.490 333,402 +0.09(+1.22%)
Jun 08, 2018 7.560 7.560 7.380 7.400 231,965 -0.17(-2.25%)
Jun 07, 2018 7.550 7.670 7.520 7.570 124,465 +0.08(+1.07%)
Jun 06, 2018 7.420 7.490 139,456 -0.02(-0.27%)
Jun 05, 2018 7.460 7.660 7.460 7.510 160,232 +0.01(+0.13%)
Jun 04, 2018 7.740 7.760 7.410 7.500 399,051 -0.22(-2.85%)
Jun 01, 2018 7.830 7.880 7.690 7.720 183,222 -0.14(-1.78%)
May 31, 2018 7.770 7.970 7.750 7.860 496,134 -0.01(-0.13%)
May 30, 2018 7.640 7.910 7.590 7.870 545,354 +0.30(+3.96%)
May 29, 2018 7.590 7.660 7.500 7.570 213,791 +0.00(+0.00%)
May 28, 2018 7.680 7.680 7.540 7.570 65,228 -0.21(-2.70%)
May 25, 2018 7.650 7.790 7.520 7.780 293,926 -0.06(-0.77%)
May 24, 2018 8.010 8.070 7.840 7.840 259,821 -0.32(-3.92%)
May 23, 2018 8.200 8.250 8.060 8.160 167,642 -0.09(-1.09%)
May 22, 2018 8.350 8.580 8.215 8.250 759,218 -0.07(-0.84%)
May 18, 2018 8.320 8.320 8.320 0 -0.07(-0.83%)
May 17, 2018 8.160 8.460 8.160 8.390 726,009 +0.27(+3.33%)
May 16, 2018 7.910 8.130 7.910 8.120 331,080 +0.16(+2.01%)
May 15, 2018 8.050 8.080 7.920 7.960 329,246 -0.08(-1.00%)
May 14, 2018 8.190 8.200 8.040 8.040 307,353 -0.12(-1.47%)
May 11, 2018 8.370 8.370 8.150 8.160 223,016 -0.22(-2.63%)
May 10, 2018 8.430 8.450 8.270 8.380 351,611 -0.03(-0.36%)
May 09, 2018 8.400 8.650 8.350 8.410 1,121,346 +0.16(+1.94%)
May 08, 2018 8.160 8.410 7.950 8.250 830,006 +0.08(+0.98%)
May 07, 2018 8.310 8.590 8.080 8.170 1,086,417 -0.01(-0.12%)
May 04, 2018 7.980 8.390 7.930 8.180 699,068 +0.19(+2.38%)
May 03, 2018 7.970 8.170 7.900 7.990 1,065,606 -0.01(-0.12%)
May 02, 2018 7.670 8.040 7.670 8.000 739,808 +0.33(+4.30%)
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.