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 (%)
Aug 31, 2017 7.290 7.510 7.260 7.470 199,874 +0.25(+3.46%)
Aug 30, 2017 7.060 7.240 7.060 7.220 197,496 +0.04(+0.56%)
Aug 29, 2017 7.200 7.230 6.960 7.180 531,488 -0.09(-1.24%)
Aug 28, 2017 7.490 7.490 7.250 7.270 173,970 -0.21(-2.81%)
Aug 25, 2017 7.530 7.440 7.480 151,391 +0.04(+0.54%)
Aug 24, 2017 7.380 7.570 7.360 7.440 177,833 +0.03(+0.40%)
Aug 23, 2017 7.460 7.490 7.230 7.410 345,218 -0.06(-0.80%)
Aug 22, 2017 7.400 7.510 7.320 7.470 228,495 -0.01(-0.13%)
Aug 21, 2017 7.640 7.680 7.450 7.480 2,509,824 -0.16(-2.09%)
Aug 18, 2017 7.750 7.770 7.620 7.640 514,180 -0.08(-1.04%)
Aug 17, 2017 7.660 7.810 7.620 7.720 753,885 +0.02(+0.26%)
Aug 16, 2017 7.610 7.760 7.590 7.700 2,215,385 +0.11(+1.45%)
Aug 15, 2017 7.770 7.770 7.560 7.590 180,021 -0.18(-2.32%)
Aug 14, 2017 8.120 8.120 7.720 7.770 258,167 -0.31(-3.84%)
Aug 11, 2017 8.010 8.150 8.000 8.080 131,409 +0.02(+0.25%)
Aug 10, 2017 8.330 8.330 8.010 8.060 154,761 -0.21(-2.54%)
Aug 09, 2017 8.280 8.390 8.270 8.270 140,016 +0.04(+0.49%)
Aug 08, 2017 8.500 8.530 8.180 8.230 157,088 -0.28(-3.29%)
Aug 04, 2017 8.530 8.680 8.480 8.510 218,217 -0.05(-0.58%)
Aug 03, 2017 8.950 8.950 8.550 8.560 223,685 -0.32(-3.60%)
Aug 02, 2017 9.100 9.150 8.850 8.880 187,302 -0.21(-2.31%)
Aug 01, 2017 9.410 9.410 8.910 9.090 189,938 -0.33(-3.50%)
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%)
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.