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 UNCHANGED
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 (%)
Sep 30, 2020 1.430 1.450 1.360 1.370 497,679 -0.07(-4.86%)
Sep 29, 2020 1.430 1.450 1.400 1.440 229,263 +0.00(+0.00%)
Sep 28, 2020 1.420 1.450 1.370 1.440 544,829 +0.06(+4.35%)
Sep 25, 2020 1.330 1.390 1.330 1.380 582,929 +0.05(+3.76%)
Sep 24, 2020 1.250 1.360 1.240 1.330 842,445 +0.07(+5.56%)
Sep 23, 2020 1.320 1.320 1.240 1.260 694,560 -0.04(-3.08%)
Sep 22, 2020 1.350 1.410 1.300 1.300 1,175,566 -0.05(-3.70%)
Sep 21, 2020 1.400 1.410 1.320 1.350 445,618 -0.09(-6.25%)
Sep 18, 2020 1.380 1.480 1.360 1.440 6,249,807 +0.06(+4.35%)
Sep 17, 2020 1.420 1.420 1.350 1.380 768,058 -0.03(-2.13%)
Sep 16, 2020 1.440 1.450 1.390 1.410 325,225 +0.01(+0.71%)
Sep 15, 2020 1.340 1.430 1.330 1.400 619,291 +0.06(+4.48%)
Sep 14, 2020 1.330 1.380 1.300 1.340 222,260 +0.02(+1.52%)
Sep 11, 2020 1.240 1.340 1.210 1.320 812,707 +0.05(+3.94%)
Sep 10, 2020 1.310 1.310 1.270 1.270 321,389 -0.04(-3.05%)
Sep 09, 2020 1.320 1.340 1.290 1.310 391,899 +0.00(+0.00%)
Sep 08, 2020 1.320 1.360 1.270 1.310 1,037,045 -0.05(-3.68%)
Sep 04, 2020 1.360 1.360 1.360 0 -0.05(-3.55%)
Sep 03, 2020 1.430 1.480 1.370 1.410 711,348 -0.02(-1.40%)
Sep 02, 2020 1.520 1.520 1.430 1.430 1,240,361 -0.10(-6.54%)
Sep 01, 2020 1.510 1.560 1.460 1.530 697,370 +0.02(+1.32%)
Aug 31, 2020 1.600 1.610 1.510 1.510 984,486 -0.10(-6.21%)
Aug 28, 2020 1.550 1.620 1.510 1.610 783,402 +0.05(+3.21%)
Aug 27, 2020 1.550 1.560 1.500 1.560 795,935 +0.01(+0.65%)
Aug 26, 2020 1.570 1.570 1.520 1.550 529,017 -0.01(-0.64%)
Aug 25, 2020 1.620 1.620 1.550 1.560 661,523 -0.05(-3.11%)
Aug 24, 2020 1.610 1.650 1.560 1.610 593,212 +0.04(+2.55%)
Aug 21, 2020 1.650 1.670 1.560 1.570 1,350,612 -0.10(-5.99%)
Aug 20, 2020 1.730 1.730 1.660 1.670 381,972 -0.07(-4.02%)
Aug 19, 2020 1.810 1.810 1.710 1.740 587,115 -0.08(-4.40%)
Aug 18, 2020 1.860 1.880 1.800 1.820 535,470 -0.05(-2.67%)
Aug 17, 2020 1.880 1.910 1.800 1.870 996,481 -0.03(-1.58%)
Aug 14, 2020 1.720 1.930 1.720 1.900 1,609,346 +0.17(+9.83%)
Aug 13, 2020 1.690 1.740 1.660 1.730 578,346 +0.04(+2.37%)
Aug 12, 2020 1.640 1.710 1.620 1.690 792,033 +0.06(+3.68%)
Aug 11, 2020 1.700 1.750 1.610 1.630 1,056,567 +0.00(+0.00%)
Aug 10, 2020 1.580 1.640 1.540 1.630 1,098,195 +0.07(+4.49%)
Aug 07, 2020 1.600 1.620 1.530 1.560 1,141,929 -0.05(-3.11%)
Aug 06, 2020 1.640 1.660 1.570 1.610 1,383,159 -0.04(-2.42%)
Aug 05, 2020 1.690 1.700 1.630 1.650 2,006,569 +0.00(+0.00%)
Aug 04, 2020 1.650 1.660 1.630 1.650 711,656 +0.00(+0.00%)
Jul 31, 2020 1.650 1.650 1.650 0 -0.09(-5.17%)
Jul 30, 2020 1.740 1.770 1.710 1.740 226,881 -0.04(-2.25%)
Jul 29, 2020 1.640 1.810 1.640 1.780 1,016,103 +0.13(+7.88%)
Jul 28, 2020 1.690 1.700 1.640 1.650 329,444 -0.06(-3.51%)
Jul 27, 2020 1.700 1.720 1.670 1.710 347,910 +0.00(+0.00%)
Jul 24, 2020 1.720 1.730 1.690 1.710 337,127 -0.02(-1.16%)
Jul 23, 2020 1.690 1.780 1.660 1.730 710,721 +0.04(+2.37%)
Jul 22, 2020 1.720 1.720 1.660 1.690 623,391 -0.05(-2.87%)
Jul 21, 2020 1.640 1.760 1.640 1.740 1,490,776 +0.12(+7.41%)
Jul 20, 2020 1.650 1.670 1.580 1.620 879,647 -0.02(-1.22%)
Jul 17, 2020 1.640 1.670 1.630 1.640 1,337,967 +0.02(+1.23%)
Jul 16, 2020 1.660 1.680 1.610 1.620 833,407 -0.06(-3.57%)
Jul 15, 2020 1.640 1.700 1.600 1.680 1,409,290 +0.08(+5.00%)
Jul 14, 2020 1.590 1.620 1.560 1.600 340,256 +0.01(+0.63%)
Jul 13, 2020 1.660 1.670 1.590 1.590 507,052 -0.06(-3.64%)
Jul 10, 2020 1.660 1.690 1.600 1.650 602,142 +0.00(+0.00%)
Jul 09, 2020 1.730 1.740 1.640 1.650 535,864 -0.07(-4.07%)
Jul 08, 2020 1.780 1.820 1.650 1.720 558,633 -0.06(-3.37%)
Jul 07, 2020 1.810 1.830 1.780 1.780 454,654 -0.07(-3.78%)
Jul 06, 2020 1.800 1.850 1.760 1.850 883,276 +0.10(+5.71%)
Jul 03, 2020 1.750 1.830 1.740 1.750 299,717 +0.01(+0.57%)
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.