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

Secure Energy Svcs (TSX: SES )

11.18 -0.22 (-1.93%)
Streaming Delayed Price Updated: 3:32 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 (%)
Apr 30, 2012 7.800 7.850 7.560 7.740 77,906 -0.06(-0.77%)
Apr 27, 2012 7.740 7.870 7.730 7.800 316,024 +0.00(+0.00%)
Apr 26, 2012 7.700 7.860 7.700 7.800 130,110 +0.13(+1.69%)
Apr 25, 2012 7.580 7.730 7.550 7.670 58,573 +0.09(+1.19%)
Apr 24, 2012 7.550 7.710 7.550 7.580 80,526 -0.02(-0.26%)
Apr 23, 2012 7.650 7.650 7.460 7.600 129,666 -0.06(-0.78%)
Apr 20, 2012 7.680 7.680 7.600 7.660 50,728 +0.06(+0.79%)
Apr 19, 2012 7.590 7.730 7.540 7.600 124,445 +0.00(+0.00%)
Apr 18, 2012 7.780 7.780 7.550 7.600 473,704 -0.12(-1.55%)
Apr 17, 2012 7.860 7.900 7.690 7.720 174,626 -0.15(-1.91%)
Apr 16, 2012 7.450 7.940 7.450 7.870 363,876 +0.50(+6.78%)
Apr 13, 2012 7.410 7.430 7.230 7.370 535,797 -0.08(-1.07%)
Apr 12, 2012 7.450 7.660 7.310 7.450 122,343 +0.04(+0.54%)
Apr 11, 2012 6.970 7.430 6.900 7.410 2,086,011 +0.46(+6.62%)
Apr 10, 2012 7.400 7.400 6.940 6.950 1,455,647 -0.42(-5.70%)
Apr 09, 2012 7.600 7.630 7.340 7.370 460,105 -0.23(-3.03%)
Apr 05, 2012 7.720 7.720 7.540 7.600 77,265 -0.12(-1.55%)
Apr 04, 2012 7.910 7.910 7.510 7.720 524,558 -0.20(-2.53%)
Apr 03, 2012 7.810 7.970 7.800 7.920 112,960 +0.01(+0.13%)
Apr 02, 2012 7.810 8.090 7.810 7.910 399,335 +0.04(+0.51%)
Mar 30, 2012 7.640 7.870 7.590 7.870 793,667 +0.33(+4.38%)
Mar 29, 2012 7.770 7.770 7.400 7.540 312,718 -0.24(-3.08%)
Mar 28, 2012 8.100 8.100 7.760 7.780 58,346 -0.32(-3.95%)
Mar 27, 2012 8.100 8.260 8.100 8.100 144,056 -0.05(-0.61%)
Mar 26, 2012 8.150 8.150 8.020 8.150 60,119 +0.18(+2.26%)
Mar 23, 2012 8.010 8.130 7.880 7.970 113,522 -0.04(-0.50%)
Mar 22, 2012 8.250 8.250 7.910 8.010 103,616 -0.26(-3.14%)
Mar 21, 2012 8.320 8.320 8.090 8.270 97,578 +0.02(+0.24%)
Mar 20, 2012 8.180 8.350 8.130 8.250 162,381 +0.06(+0.73%)
Mar 19, 2012 8.150 8.340 8.140 8.190 227,828 -0.01(-0.12%)
Mar 16, 2012 8.220 8.360 8.160 8.200 346,505 +0.00(+0.00%)
Mar 15, 2012 8.200 8.220 8.150 8.200 358,709 +0.05(+0.61%)
Mar 14, 2012 8.370 8.550 7.950 8.150 400,816 -0.22(-2.63%)
Mar 13, 2012 8.290 8.560 8.290 8.370 547,604 +0.18(+2.20%)
Mar 12, 2012 8.620 8.630 8.040 8.190 1,367,719 -0.53(-6.08%)
Mar 09, 2012 8.600 8.790 8.490 8.720 1,103,299 +0.15(+1.75%)
Mar 08, 2012 8.510 8.580 8.290 8.570 663,735 +0.09(+1.06%)
Mar 07, 2012 8.750 8.750 8.450 8.480 461,642 -0.22(-2.53%)
Mar 06, 2012 9.300 9.300 8.540 8.700 882,975 -0.67(-7.15%)
Mar 05, 2012 9.550 9.550 9.250 9.370 100,058 -0.08(-0.85%)
Mar 02, 2012 9.500 9.680 9.370 9.450 253,476 -0.06(-0.63%)
Mar 01, 2012 9.140 9.540 9.130 9.510 424,135 +0.36(+3.93%)
Feb 29, 2012 9.160 9.180 9.070 9.150 68,574 +0.04(+0.44%)
Feb 28, 2012 9.180 9.200 9.050 9.110 141,238 -0.07(-0.76%)
Feb 27, 2012 9.090 9.200 8.980 9.180 244,875 +0.18(+2.00%)
Feb 24, 2012 9.180 9.180 8.990 9.000 32,610 -0.15(-1.64%)
Feb 23, 2012 9.100 9.180 9.100 9.150 112,645 +0.01(+0.11%)
Feb 22, 2012 9.150 9.200 9.080 9.140 190,050 -0.06(-0.65%)
Feb 21, 2012 8.860 9.240 8.860 9.200 283,596 +0.38(+4.31%)
Feb 17, 2012 8.820 8.820 8.820 0 +0.15(+1.73%)
Feb 16, 2012 8.790 8.820 8.660 8.670 77,069 -0.09(-1.03%)
Feb 15, 2012 8.650 8.890 8.650 8.760 602,950 +0.14(+1.62%)
Feb 14, 2012 8.740 8.740 8.610 8.620 144,914 +0.03(+0.35%)
Feb 13, 2012 8.490 8.600 8.490 8.590 203,711 +0.11(+1.30%)
Feb 10, 2012 8.450 8.480 8.320 8.480 252,501 +0.01(+0.12%)
Feb 09, 2012 8.740 8.740 8.430 8.470 74,106 -0.25(-2.87%)
Feb 08, 2012 8.910 8.990 8.590 8.720 249,738 -0.05(-0.57%)
Feb 07, 2012 9.000 9.000 8.720 8.770 556,979 -0.23(-2.56%)
Feb 06, 2012 8.920 9.050 8.780 9.000 678,126 +0.10(+1.12%)
Feb 03, 2012 8.730 9.000 8.730 8.900 133,865 +0.16(+1.83%)
Feb 02, 2012 8.510 8.770 8.510 8.740 1,726,751 +0.21(+2.46%)
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.