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 +0.34 (+2.94%)
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 (%)
Aug 31, 2022 5.770 5.870 5.640 5.710 639,029 -0.10(-1.72%)
Aug 30, 2022 5.910 5.980 5.800 5.810 377,950 -0.19(-3.17%)
Aug 29, 2022 6.000 6.130 5.940 6.000 477,045 -0.04(-0.66%)
Aug 26, 2022 6.200 6.240 6.040 6.040 361,781 -0.15(-2.42%)
Aug 25, 2022 6.260 6.270 6.130 6.190 836,059 -0.01(-0.16%)
Aug 24, 2022 6.120 6.250 6.060 6.200 335,334 +0.07(+1.14%)
Aug 23, 2022 6.060 6.220 5.930 6.130 810,167 +0.13(+2.17%)
Aug 22, 2022 5.860 6.000 5.810 6.000 265,753 +0.05(+0.84%)
Aug 19, 2022 6.050 6.060 5.910 5.950 307,711 -0.16(-2.62%)
Aug 18, 2022 6.110 6.150 6.010 6.110 281,757 +0.08(+1.33%)
Aug 17, 2022 6.080 6.160 6.000 6.030 222,013 -0.10(-1.63%)
Aug 16, 2022 6.110 6.200 6.050 6.130 306,010 +0.02(+0.33%)
Aug 15, 2022 6.140 6.180 6.030 6.110 231,120 -0.25(-3.93%)
Aug 12, 2022 6.380 6.470 6.300 6.360 244,100 -0.08(-1.24%)
Aug 11, 2022 6.360 6.490 6.350 6.440 364,791 +0.19(+3.04%)
Aug 10, 2022 6.190 6.370 6.120 6.250 700,113 +0.10(+1.63%)
Aug 09, 2022 6.220 6.260 6.110 6.150 289,324 -0.02(-0.32%)
Aug 08, 2022 6.090 6.300 6.090 6.170 243,679 +0.05(+0.82%)
Aug 05, 2022 6.000 6.170 5.960 6.120 832,026 +0.07(+1.16%)
Aug 04, 2022 6.220 6.300 6.040 6.050 520,395 -0.17(-2.73%)
Aug 03, 2022 6.240 6.280 6.050 6.220 977,979 +0.03(+0.48%)
Aug 02, 2022 6.330 6.350 6.130 6.190 415,816 -0.23(-3.58%)
Jul 29, 2022 6.420 0 +0.37(+6.12%)
Jul 28, 2022 6.250 6.260 5.920 6.050 866,092 -0.03(-0.49%)
Jul 27, 2022 6.640 6.640 6.040 6.080 1,221,135 -0.26(-4.10%)
Jul 26, 2022 6.350 6.470 6.190 6.340 710,221 +0.04(+0.63%)
Jul 25, 2022 5.870 6.300 5.870 6.300 576,216 +0.47(+8.06%)
Jul 22, 2022 5.800 6.020 5.800 5.830 282,528 +0.05(+0.87%)
Jul 21, 2022 5.530 5.810 5.530 5.780 523,514 +0.05(+0.87%)
Jul 20, 2022 5.820 5.820 5.650 5.730 473,778 -0.16(-2.72%)
Jul 19, 2022 5.740 5.980 5.720 5.890 450,013 +0.18(+3.15%)
Jul 18, 2022 5.680 5.750 5.600 5.710 439,602 +0.21(+3.82%)
Jul 15, 2022 5.470 5.530 5.330 5.500 331,764 +0.17(+3.19%)
Jul 14, 2022 5.410 5.450 5.190 5.330 471,659 -0.24(-4.31%)
Jul 13, 2022 5.500 5.810 5.500 5.570 707,089 -0.03(-0.54%)
Jul 12, 2022 5.560 5.710 5.520 5.600 499,454 -0.17(-2.95%)
Jul 11, 2022 5.660 5.790 5.590 5.770 365,465 -0.01(-0.17%)
Jul 08, 2022 5.890 5.900 5.690 5.780 325,513 -0.05(-0.86%)
Jul 07, 2022 5.630 5.880 5.550 5.830 424,323 +0.42(+7.76%)
Jul 06, 2022 5.660 5.810 5.240 5.410 886,486 -0.29(-5.09%)
Jul 05, 2022 5.830 5.900 5.560 5.700 565,299 -0.33(-5.47%)
Jul 04, 2022 6.050 6.150 5.920 6.030 336,482 +0.03(+0.50%)
Jun 30, 2022 6.000 0 -0.12(-1.96%)
Jun 29, 2022 6.300 6.440 6.050 6.120 686,946 -0.15(-2.39%)
Jun 28, 2022 5.970 6.330 5.970 6.270 622,605 +0.47(+8.10%)
Jun 27, 2022 5.720 5.980 5.660 5.800 1,056,826 +0.16(+2.84%)
Jun 24, 2022 5.540 5.700 5.540 5.640 861,640 +0.19(+3.49%)
Jun 23, 2022 5.920 5.960 5.410 5.450 813,109 -0.43(-7.31%)
Jun 22, 2022 6.100 6.100 5.840 5.880 740,542 -0.60(-9.26%)
Jun 21, 2022 6.250 6.520 6.250 6.480 538,716 +0.31(+5.02%)
Jun 20, 2022 5.870 6.170 5.770 6.170 267,041 +0.28(+4.75%)
Jun 17, 2022 6.080 6.150 5.750 5.890 1,428,382 -0.27(-4.38%)
Jun 16, 2022 6.410 6.420 6.080 6.160 1,107,678 -0.45(-6.81%)
Jun 15, 2022 6.600 6.760 6.470 6.610 328,168 -0.01(-0.15%)
Jun 14, 2022 6.910 7.000 6.530 6.620 448,775 -0.22(-3.22%)
Jun 13, 2022 6.890 6.970 6.670 6.840 817,388 -0.23(-3.25%)
Jun 10, 2022 7.150 7.150 6.970 7.070 754,101 -0.18(-2.48%)
Jun 09, 2022 7.260 7.290 7.180 7.250 259,608 -0.10(-1.36%)
Jun 08, 2022 7.400 7.480 7.250 7.350 264,164 +0.00(+0.00%)
Jun 07, 2022 7.170 7.390 7.080 7.350 1,145,694 +0.13(+1.80%)
Jun 06, 2022 7.220 7.280 7.180 7.220 618,584 -0.02(-0.28%)
Jun 03, 2022 7.360 7.400 7.240 7.240 423,078 -0.21(-2.82%)
Jun 02, 2022 7.380 7.580 7.380 7.450 623,713 +0.03(+0.40%)
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.