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, 2019 6.890 7.120 6.760 7.020 1,069,674 +0.04(+0.57%)
Jul 30, 2019 6.710 7.000 6.670 6.980 466,953 +0.24(+3.56%)
Jul 29, 2019 6.830 6.840 6.610 6.740 264,062 -0.07(-1.03%)
Jul 26, 2019 6.820 6.870 6.760 6.810 173,664 +0.02(+0.29%)
Jul 25, 2019 6.840 6.910 6.790 6.790 162,504 -0.03(-0.44%)
Jul 24, 2019 6.960 7.000 6.780 6.820 214,544 -0.17(-2.43%)
Jul 23, 2019 7.000 7.160 6.990 6.990 77,433 +0.02(+0.29%)
Jul 22, 2019 7.020 7.040 6.920 6.970 63,326 -0.03(-0.43%)
Jul 19, 2019 6.940 7.030 6.930 7.000 83,493 +0.09(+1.30%)
Jul 18, 2019 6.850 6.940 6.820 6.910 152,514 +0.03(+0.44%)
Jul 17, 2019 7.060 7.080 6.830 6.880 126,423 -0.14(-1.99%)
Jul 16, 2019 7.220 7.250 6.980 7.020 157,514 -0.18(-2.50%)
Jul 15, 2019 7.190 7.250 7.160 7.200 182,015 +0.00(+0.00%)
Jul 12, 2019 7.200 7.210 7.140 7.200 105,238 +0.00(+0.00%)
Jul 11, 2019 7.340 7.360 7.180 7.200 174,222 -0.13(-1.77%)
Jul 10, 2019 7.180 7.350 7.160 7.330 191,077 +0.23(+3.24%)
Jul 09, 2019 7.210 7.210 7.070 7.100 220,165 -0.11(-1.53%)
Jul 08, 2019 7.140 7.230 7.120 7.210 199,838 +0.05(+0.70%)
Jul 05, 2019 6.980 7.160 6.980 7.160 205,997 +0.16(+2.29%)
Jul 04, 2019 7.010 7.010 6.920 7.000 58,316 -0.01(-0.14%)
Jul 03, 2019 7.040 7.060 6.910 7.010 184,290 -0.07(-0.99%)
Jul 02, 2019 7.130 7.160 6.950 7.080 146,976 -0.06(-0.84%)
Jun 28, 2019 7.140 7.140 7.140 0 +0.05(+0.71%)
Jun 27, 2019 7.270 7.320 7.070 7.090 252,330 -0.20(-2.74%)
Jun 26, 2019 6.930 7.330 6.900 7.290 487,661 +0.27(+3.85%)
Jun 25, 2019 7.000 7.050 6.960 7.020 170,601 +0.01(+0.14%)
Jun 24, 2019 7.080 7.130 7.000 7.010 120,829 -0.06(-0.85%)
Jun 21, 2019 7.150 7.150 7.040 7.070 260,051 -0.07(-0.98%)
Jun 20, 2019 7.160 7.310 7.120 7.140 208,338 +0.07(+0.99%)
Jun 19, 2019 7.090 7.130 7.020 7.070 176,835 -0.01(-0.14%)
Jun 18, 2019 6.830 7.110 6.830 7.080 448,409 +0.28(+4.12%)
Jun 17, 2019 6.740 6.830 6.690 6.800 292,285 +0.06(+0.89%)
Jun 14, 2019 6.870 6.870 6.700 6.740 207,739 -0.11(-1.61%)
Jun 13, 2019 6.860 6.910 6.820 6.850 243,768 +0.10(+1.48%)
Jun 12, 2019 6.750 6.890 6.690 6.750 275,405 -0.14(-2.03%)
Jun 11, 2019 6.910 6.980 6.830 6.890 232,329 +0.03(+0.44%)
Jun 10, 2019 6.960 7.020 6.850 6.860 321,342 -0.11(-1.58%)
Jun 07, 2019 6.880 7.000 6.860 6.970 238,089 +0.07(+1.01%)
Jun 06, 2019 6.860 6.940 6.790 6.900 314,879 +0.07(+1.02%)
Jun 05, 2019 7.020 7.030 6.780 6.830 421,287 -0.21(-2.98%)
Jun 04, 2019 6.960 7.100 6.960 7.040 633,160 +0.10(+1.44%)
Jun 03, 2019 7.020 7.100 6.910 6.940 219,141 -0.05(-0.72%)
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%)
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.