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 (%)
Aug 31, 2011 8.250 8.250 8.050 8.170 159,261 -0.08(-0.97%)
Aug 30, 2011 8.050 8.250 7.990 8.250 671,152 +0.15(+1.85%)
Aug 29, 2011 7.980 8.120 7.970 8.100 275,370 +0.17(+2.14%)
Aug 26, 2011 8.000 8.110 7.690 7.930 386,901 -0.07(-0.88%)
Aug 25, 2011 8.160 8.270 7.940 8.000 253,787 -0.20(-2.44%)
Aug 24, 2011 8.200 8.240 8.080 8.200 303,363 -0.02(-0.24%)
Aug 23, 2011 8.300 8.340 8.150 8.220 206,709 +0.02(+0.24%)
Aug 22, 2011 8.300 8.480 8.020 8.200 134,713 +0.10(+1.23%)
Aug 19, 2011 8.110 8.290 8.050 8.100 176,814 -0.29(-3.46%)
Aug 18, 2011 8.750 8.750 8.300 8.390 174,895 -0.47(-5.30%)
Aug 17, 2011 8.950 8.950 8.850 8.860 31,694 +0.05(+0.57%)
Aug 16, 2011 8.720 9.100 8.720 8.810 189,724 +0.01(+0.11%)
Aug 15, 2011 9.200 9.330 8.750 8.800 173,588 -0.08(-0.90%)
Aug 12, 2011 8.750 9.130 8.710 8.880 263,393 +0.18(+2.07%)
Aug 11, 2011 8.370 8.750 8.320 8.700 354,645 +0.74(+9.30%)
Aug 10, 2011 7.950 7.980 7.950 7.960 63,821 +0.12(+1.53%)
Aug 09, 2011 7.500 7.950 7.400 7.840 455,440 +0.35(+4.67%)
Aug 08, 2011 7.350 7.570 7.300 7.490 324,367 -0.41(-5.19%)
Aug 05, 2011 7.850 8.070 7.310 7.900 426,203 -0.04(-0.50%)
Aug 04, 2011 8.480 8.480 7.770 7.940 323,672 -0.57(-6.70%)
Aug 03, 2011 8.700 8.820 8.340 8.510 371,183 -0.20(-2.30%)
Aug 02, 2011 8.800 8.860 8.690 8.710 198,543 -0.23(-2.57%)
Jul 29, 2011 9.010 9.010 8.840 8.940 162,447 -0.11(-1.22%)
Jul 28, 2011 9.000 9.260 9.000 9.050 233,428 -0.05(-0.55%)
Jul 27, 2011 9.200 9.250 9.100 9.100 46,128 -0.08(-0.87%)
Jul 26, 2011 9.500 9.520 9.150 9.180 65,623 -0.37(-3.87%)
Jul 25, 2011 9.610 9.660 9.500 9.550 31,055 -0.17(-1.75%)
Jul 22, 2011 9.740 9.720 9.670 9.720 30,825 -0.01(-0.10%)
Jul 21, 2011 9.770 9.800 9.730 9.730 39,750 -0.07(-0.71%)
Jul 20, 2011 9.620 9.900 9.620 9.800 196,628 +0.06(+0.62%)
Jul 19, 2011 9.600 9.990 9.590 9.740 70,244 +0.21(+2.20%)
Jul 18, 2011 9.520 9.600 9.400 9.530 80,837 -0.02(-0.21%)
Jul 15, 2011 9.400 9.680 9.400 9.550 144,501 +0.26(+2.80%)
Jul 14, 2011 9.440 9.440 9.270 9.290 14,343 -0.02(-0.21%)
Jul 13, 2011 9.220 9.500 9.220 9.310 58,064 +0.13(+1.42%)
Jul 12, 2011 9.500 9.500 9.000 9.180 163,339 -0.42(-4.37%)
Jul 11, 2011 9.810 9.870 9.550 9.600 28,315 -0.27(-2.74%)
Jul 08, 2011 9.880 9.900 9.830 9.870 105,093 -0.12(-1.20%)
Jul 07, 2011 9.850 9.990 9.790 9.990 76,675 +0.20(+2.04%)
Jul 06, 2011 9.700 9.940 9.610 9.790 81,800 +0.11(+1.14%)
Jul 05, 2011 9.650 9.700 9.580 9.680 73,887 +0.15(+1.57%)
Jul 04, 2011 9.470 9.620 9.470 9.530 139,282 -0.05(-0.52%)
Jun 30, 2011 9.610 9.720 9.520 9.580 270,558 -0.16(-1.64%)
Jun 29, 2011 10.00 10.00 9.660 9.740 140,085 -0.06(-0.61%)
Jun 28, 2011 9.560 9.850 9.560 9.800 191,666 +0.16(+1.66%)
Jun 27, 2011 9.590 9.690 9.520 9.640 192,913 +0.24(+2.55%)
Jun 24, 2011 9.490 9.570 9.360 9.400 72,076 -0.12(-1.26%)
Jun 23, 2011 9.710 9.710 9.240 9.520 394,158 -0.28(-2.86%)
Jun 22, 2011 9.650 10.10 9.580 9.800 479,451 +0.15(+1.55%)
Jun 21, 2011 9.420 9.660 9.400 9.650 214,321 +0.28(+2.99%)
Jun 20, 2011 9.180 9.370 9.170 9.370 297,708 +0.24(+2.63%)
Jun 17, 2011 9.170 9.170 9.000 9.130 233,777 +0.06(+0.66%)
Jun 16, 2011 9.050 9.090 9.000 9.070 177,616 +0.09(+1.00%)
Jun 15, 2011 9.250 9.250 8.900 8.980 99,623 -0.21(-2.29%)
Jun 14, 2011 9.160 9.250 9.000 9.190 838,432 +0.20(+2.22%)
Jun 13, 2011 9.220 9.220 8.950 8.990 307,058 +0.09(+1.01%)
Jun 10, 2011 8.980 8.980 8.640 8.900 193,967 +0.10(+1.14%)
Jun 09, 2011 8.680 9.190 8.500 8.800 394,035 +0.35(+4.14%)
Jun 08, 2011 8.810 8.930 8.420 8.450 171,865 -0.50(-5.59%)
Jun 07, 2011 8.850 9.560 8.850 8.950 745,534 +0.15(+1.70%)
Jun 06, 2011 8.830 9.050 8.630 8.800 187,614 +0.10(+1.15%)
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.