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

Secure Energy Svcs (TSX: SES )

11.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2010 3.640 3.670 3.600 3.630 70,930 -0.02(-0.55%)
Aug 30, 2010 3.740 3.740 3.650 3.650 7,694 -0.05(-1.35%)
Aug 27, 2010 3.750 3.750 3.630 3.700 75,600 -0.05(-1.33%)
Aug 26, 2010 3.650 3.750 3.600 3.750 19,628 +0.10(+2.74%)
Aug 25, 2010 3.650 3.650 3.610 3.650 9,832 +0.00(+0.00%)
Aug 24, 2010 3.620 3.700 3.600 3.650 42,000 -0.05(-1.35%)
Aug 23, 2010 3.700 3.700 3.700 3.700 1,200 +0.00(+0.00%)
Aug 20, 2010 3.700 3.700 3.610 3.700 7,160 +0.00(+0.00%)
Aug 19, 2010 3.700 3.740 3.610 3.700 22,000 -0.04(-1.07%)
Aug 18, 2010 3.790 3.790 3.740 3.740 5,150 -0.01(-0.27%)
Aug 17, 2010 3.750 3.750 3.650 3.750 88,200 +0.00(+0.00%)
Aug 16, 2010 3.740 3.790 3.570 3.750 93,627 +0.00(+0.00%)
Aug 13, 2010 3.650 3.750 3.610 3.750 32,000 +0.05(+1.35%)
Aug 12, 2010 3.700 3.750 3.670 3.700 28,250 +0.00(+0.00%)
Aug 11, 2010 3.750 3.750 3.650 3.700 8,988 -0.05(-1.33%)
Aug 10, 2010 3.610 3.790 3.600 3.750 65,300 -0.04(-1.06%)
Aug 09, 2010 3.660 3.790 3.660 3.790 102,850 +0.00(+0.00%)
Aug 06, 2010 3.800 3.800 3.650 3.790 15,100 -0.01(-0.26%)
Aug 05, 2010 3.800 3.800 3.800 3.800 15,400 -0.05(-1.30%)
Aug 04, 2010 3.790 3.850 3.710 3.850 29,390 +0.06(+1.58%)
Aug 03, 2010 3.750 3.790 3.600 3.790 189,500 +0.04(+1.07%)
Jul 30, 2010 3.700 3.750 3.700 3.750 34,946 +0.05(+1.35%)
Jul 29, 2010 3.520 3.700 3.520 3.700 64,100 +0.00(+0.00%)
Jul 28, 2010 3.700 3.700 3.700 0 +0.00(+0.00%)
Jul 27, 2010 3.700 3.700 3.650 3.700 16,400 +0.00(+0.00%)
Jul 26, 2010 3.700 3.700 3.700 3.700 31,200 +0.00(+0.00%)
Jul 23, 2010 3.600 3.700 3.600 3.700 112,516 +0.10(+2.78%)
Jul 22, 2010 3.500 3.600 3.360 3.600 126,271 +0.10(+2.86%)
Jul 21, 2010 3.500 3.600 3.500 3.500 225,600 +0.00(+0.00%)
Jul 20, 2010 3.490 3.500 3.400 3.500 72,517 +0.07(+2.04%)
Jul 19, 2010 3.500 3.500 3.430 3.430 1,600 -0.07(-2.00%)
Jul 16, 2010 3.500 3.500 3.500 3.500 300 +0.00(+0.00%)
Jul 15, 2010 3.500 3.500 3.400 3.500 12,717 +0.00(+0.00%)
Jul 14, 2010 3.460 3.540 3.350 3.500 13,063 -0.10(-2.78%)
Jul 13, 2010 3.500 3.650 3.500 3.600 225,800 -0.03(-0.83%)
Jul 12, 2010 3.500 3.630 3.500 3.630 16,100 -0.01(-0.27%)
Jul 09, 2010 3.640 3.640 3.640 3.640 550 +0.08(+2.25%)
Jul 08, 2010 3.750 3.750 3.550 3.560 14,223 +0.06(+1.71%)
Jul 07, 2010 3.510 3.650 3.500 3.500 131,000 +0.00(+0.00%)
Jul 06, 2010 3.560 3.650 3.500 3.500 103,730 -0.10(-2.78%)
Jul 02, 2010 3.600 3.690 3.350 3.600 177,500 +0.00(+0.00%)
Jun 30, 2010 3.600 3.650 3.310 3.600 107,405 +0.00(+0.00%)
Jun 29, 2010 3.500 3.650 3.420 3.600 53,385 -0.05(-1.37%)
Jun 25, 2010 3.650 3.650 3.650 3.650 3,775 +0.00(+0.00%)
Jun 24, 2010 3.600 3.650 3.600 3.650 28,300 +0.10(+2.82%)
Jun 23, 2010 3.630 3.690 3.500 3.550 25,025 -0.05(-1.39%)
Jun 22, 2010 3.730 3.750 3.600 3.600 21,300 -0.15(-4.00%)
Jun 21, 2010 3.750 3.790 3.750 3.750 302,300 +0.02(+0.54%)
Jun 18, 2010 3.710 3.800 3.710 3.730 46,500 -0.07(-1.84%)
Jun 17, 2010 3.840 3.840 3.800 3.800 784 -0.07(-1.81%)
Jun 16, 2010 3.840 3.900 3.700 3.870 377,225 +0.02(+0.52%)
Jun 15, 2010 3.760 3.850 3.650 3.850 729,660 +0.03(+0.79%)
Jun 14, 2010 3.790 3.850 3.790 3.820 55,185 +0.07(+1.87%)
Jun 11, 2010 3.600 3.780 3.550 3.750 461,450 +0.13(+3.59%)
Jun 10, 2010 3.650 3.650 3.550 3.620 84,700 +0.02(+0.56%)
Jun 09, 2010 3.500 3.650 3.400 3.600 163,307 +0.03(+0.84%)
Jun 08, 2010 3.560 3.570 3.430 3.570 85,645 -0.01(-0.28%)
Jun 07, 2010 3.580 3.590 3.510 3.580 14,645 +0.03(+0.85%)
Jun 04, 2010 3.550 3.620 3.420 3.550 229,890 -0.07(-1.93%)
Jun 03, 2010 3.640 3.640 3.500 3.620 20,950 +0.03(+0.84%)
Jun 02, 2010 3.680 3.680 3.500 3.590 40,810 -0.10(-2.71%)
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.