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 +0.17 (+1.51%)
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 (%)
Apr 30, 2020 1.470 1.470 1.230 1.250 5,833,994 -0.04(-3.10%)
Apr 29, 2020 1.180 1.310 1.150 1.290 2,084,216 +0.17(+15.18%)
Apr 28, 2020 1.060 1.190 1.050 1.120 1,292,799 +0.06(+5.66%)
Apr 27, 2020 1.140 1.140 1.040 1.060 803,989 -0.05(-4.50%)
Apr 24, 2020 1.240 1.250 1.030 1.110 922,778 -0.10(-8.26%)
Apr 23, 2020 1.190 1.250 1.160 1.210 1,127,612 +0.09(+8.04%)
Apr 22, 2020 0.9200 1.120 0.9200 1.120 1,074,353 +0.23(+25.84%)
Apr 21, 2020 0.9100 0.9400 0.8900 0.8900 939,045 -0.05(-5.32%)
Apr 20, 2020 0.9100 0.9800 0.8900 0.9400 1,969,604 -0.03(-3.09%)
Apr 17, 2020 1.000 1.070 0.9600 0.9700 2,048,166 -0.02(-2.02%)
Apr 16, 2020 1.090 1.110 0.9900 0.9900 1,001,612 -0.08(-7.48%)
Apr 15, 2020 1.210 1.240 1.060 1.070 1,629,944 -0.24(-18.32%)
Apr 14, 2020 1.400 1.440 1.230 1.310 694,120 -0.10(-7.09%)
Apr 13, 2020 1.600 1.620 1.350 1.410 587,417 +0.01(+0.71%)
Apr 09, 2020 1.400 1.400 1.400 0 +0.11(+8.53%)
Apr 08, 2020 1.220 1.320 1.150 1.290 1,521,743 +0.09(+7.50%)
Apr 07, 2020 1.240 1.240 1.150 1.200 775,801 +0.06(+5.26%)
Apr 06, 2020 1.200 1.200 1.100 1.140 500,536 -0.03(-2.56%)
Apr 03, 2020 1.300 1.370 1.070 1.170 1,436,490 -0.06(-4.88%)
Apr 02, 2020 1.050 1.300 1.030 1.230 1,304,409 +0.24(+24.24%)
Apr 01, 2020 0.9400 1.020 0.9200 0.9900 558,381 +0.06(+6.45%)
Mar 31, 2020 0.8900 1.070 0.8900 0.9300 1,884,171 +0.08(+9.41%)
Mar 30, 2020 1.000 1.040 0.8500 0.8500 1,138,281 -0.09(-9.57%)
Mar 27, 2020 1.010 1.040 0.9000 0.9400 1,065,603 -0.10(-9.62%)
Mar 26, 2020 1.000 1.100 1.000 1.040 1,156,792 +0.05(+5.05%)
Mar 25, 2020 0.8600 1.060 0.8100 0.9900 1,951,640 +0.06(+6.45%)
Mar 24, 2020 0.9300 0.9900 0.8600 0.9300 1,092,970 +0.08(+9.41%)
Mar 23, 2020 1.100 1.100 0.8200 0.8500 849,383 -0.15(-15.00%)
Mar 20, 2020 0.9200 1.300 0.8800 1.000 1,546,694 +0.14(+16.28%)
Mar 19, 2020 0.8500 1.000 0.7400 0.8600 952,593 +0.06(+7.50%)
Mar 18, 2020 0.8500 0.9400 0.6400 0.8000 1,078,495 -0.09(-10.11%)
Mar 17, 2020 0.9900 1.000 0.8700 0.8900 971,294 -0.08(-8.25%)
Mar 16, 2020 1.150 1.190 0.9200 0.9700 1,004,420 -0.27(-21.77%)
Mar 13, 2020 1.300 1.400 1.130 1.240 1,581,703 +0.06(+5.08%)
Mar 12, 2020 1.450 1.500 1.110 1.180 1,010,225 -0.40(-25.32%)
Mar 11, 2020 1.910 1.950 1.570 1.580 834,525 -0.32(-16.84%)
Mar 10, 2020 2.470 2.490 1.830 1.900 1,036,695 +0.05(+2.70%)
Mar 09, 2020 2.260 2.490 1.670 1.850 1,665,473 -1.27(-40.71%)
Mar 06, 2020 3.350 3.420 3.070 3.120 576,114 -0.36(-10.34%)
Mar 05, 2020 3.770 3.810 3.440 3.480 612,873 -0.33(-8.66%)
Mar 04, 2020 3.910 3.990 3.800 3.810 555,435 -0.01(-0.26%)
Mar 03, 2020 3.900 3.950 3.800 3.820 553,302 -0.04(-1.04%)
Mar 02, 2020 4.050 4.050 3.820 3.860 1,076,540 -0.15(-3.74%)
Feb 28, 2020 3.750 4.010 3.730 4.010 1,105,770 +0.09(+2.30%)
Feb 27, 2020 3.760 3.960 3.700 3.920 865,833 +0.02(+0.51%)
Feb 26, 2020 3.680 3.950 3.620 3.900 1,236,920 +0.22(+5.98%)
Feb 25, 2020 4.270 4.310 3.670 3.680 1,378,892 -0.78(-17.49%)
Feb 24, 2020 4.520 4.570 4.410 4.460 456,870 -0.24(-5.11%)
Feb 21, 2020 4.990 5.020 4.690 4.700 502,275 -0.34(-6.75%)
Feb 20, 2020 4.820 5.080 4.820 5.040 339,279 +0.23(+4.78%)
Feb 19, 2020 4.800 4.890 4.720 4.810 300,159 +0.05(+1.05%)
Feb 18, 2020 4.820 4.870 4.730 4.760 144,180 -0.12(-2.46%)
Feb 14, 2020 4.880 4.880 4.880 0 -0.01(-0.20%)
Feb 13, 2020 4.730 4.890 4.720 4.890 235,674 +0.14(+2.95%)
Feb 12, 2020 4.850 4.880 4.680 4.750 720,659 -0.05(-1.04%)
Feb 11, 2020 4.740 4.820 4.660 4.800 243,661 +0.11(+2.35%)
Feb 10, 2020 4.710 4.720 4.600 4.690 198,467 -0.06(-1.26%)
Feb 07, 2020 4.800 4.870 4.710 4.750 328,930 -0.10(-2.06%)
Feb 06, 2020 4.910 4.910 4.780 4.850 417,721 -0.10(-2.02%)
Feb 05, 2020 4.750 4.970 4.740 4.950 301,580 +0.30(+6.45%)
Feb 04, 2020 4.660 4.780 4.630 4.650 560,740 +0.02(+0.43%)
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.