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 (%)
Jan 29, 2016 7.250 7.550 7.090 7.490 877,936 +0.33(+4.61%)
Jan 28, 2016 7.250 7.370 6.830 7.160 579,341 +0.31(+4.53%)
Jan 27, 2016 6.800 7.410 6.700 6.850 836,597 +0.04(+0.59%)
Jan 26, 2016 6.560 6.930 6.500 6.810 633,601 +0.41(+6.41%)
Jan 25, 2016 6.680 6.830 6.350 6.400 683,025 -0.48(-6.98%)
Jan 22, 2016 6.490 6.920 6.330 6.880 728,303 +0.75(+12.23%)
Jan 21, 2016 5.790 6.310 5.730 6.130 821,066 +0.26(+4.43%)
Jan 20, 2016 5.780 5.980 5.330 5.870 817,298 +0.00(+0.00%)
Jan 19, 2016 6.000 5.610 5.870 778,210 +0.13(+2.26%)
Jan 18, 2016 5.810 5.970 5.730 5.740 228,155 -0.26(-4.33%)
Jan 15, 2016 6.040 6.090 5.850 6.000 856,102 -0.32(-5.06%)
Jan 14, 2016 6.100 6.420 5.920 6.320 888,146 +0.30(+4.98%)
Jan 13, 2016 6.360 6.360 5.960 6.020 828,790 -0.01(-0.17%)
Jan 12, 2016 6.120 6.270 5.870 6.030 753,518 -0.02(-0.33%)
Jan 11, 2016 6.500 6.520 6.020 6.050 627,186 -0.44(-6.78%)
Jan 08, 2016 6.740 6.770 6.450 6.490 768,901 -0.13(-1.96%)
Jan 07, 2016 7.080 7.080 6.540 6.620 1,174,999 -0.63(-8.69%)
Jan 06, 2016 7.260 7.530 7.200 7.250 624,202 -0.59(-7.53%)
Jan 05, 2016 8.280 8.280 7.780 7.840 397,755 -0.38(-4.62%)
Jan 04, 2016 8.320 8.530 7.950 8.220 600,926 -0.14(-1.67%)
Dec 31, 2015 8.360 8.360 8.360 0 +0.18(+2.20%)
Dec 30, 2015 8.160 8.370 8.070 8.180 193,815 -0.05(-0.61%)
Dec 29, 2015 7.880 8.370 7.880 8.230 182,042 -0.14(-1.67%)
Dec 24, 2015 8.370 8.370 8.370 0 +0.02(+0.24%)
Dec 23, 2015 8.240 8.420 8.240 8.350 576,024 +0.42(+5.30%)
Dec 22, 2015 7.980 8.120 7.910 7.930 474,354 +0.01(+0.13%)
Dec 21, 2015 7.990 8.110 7.780 7.920 355,790 -0.05(-0.63%)
Dec 18, 2015 7.820 8.250 7.810 7.970 541,365 +0.09(+1.14%)
Dec 17, 2015 7.380 7.905 7.380 7.880 445,932 +0.30(+3.96%)
Dec 16, 2015 7.290 7.710 7.200 7.580 584,067 +0.30(+4.12%)
Dec 15, 2015 6.960 7.310 6.860 7.280 339,034 +0.32(+4.60%)
Dec 14, 2015 6.870 6.980 6.590 6.960 441,870 +0.04(+0.58%)
Dec 11, 2015 7.210 7.210 6.660 6.920 434,035 -0.35(-4.81%)
Dec 10, 2015 6.920 7.330 6.840 7.270 414,684 +0.28(+4.01%)
Dec 09, 2015 7.040 7.290 6.750 6.990 367,573 +0.02(+0.29%)
Dec 08, 2015 6.620 7.080 6.470 6.970 424,692 +0.13(+1.90%)
Dec 07, 2015 7.500 7.520 6.620 6.840 608,199 -0.78(-10.24%)
Dec 04, 2015 7.610 7.730 7.510 7.620 486,961 -0.19(-2.43%)
Dec 03, 2015 7.890 8.020 7.790 7.810 410,416 -0.04(-0.51%)
Dec 02, 2015 7.900 7.970 7.800 7.850 563,054 -0.13(-1.63%)
Dec 01, 2015 7.850 8.140 7.800 7.980 254,816 +0.16(+2.05%)
Nov 30, 2015 7.850 8.080 7.780 7.820 693,096 +0.01(+0.13%)
Nov 27, 2015 7.800 7.940 7.750 7.810 203,852 -0.02(-0.26%)
Nov 26, 2015 7.850 8.010 7.695 7.830 166,232 -0.13(-1.63%)
Nov 25, 2015 7.760 8.170 7.560 7.960 375,898 +0.12(+1.53%)
Nov 24, 2015 7.570 7.980 7.560 7.840 381,220 +0.33(+4.39%)
Nov 23, 2015 7.570 7.510 329,516 +0.36(+5.03%)
Nov 20, 2015 7.540 7.550 7.080 7.150 388,806 -0.32(-4.28%)
Nov 19, 2015 7.910 7.910 7.250 7.470 392,052 -0.51(-6.39%)
Nov 18, 2015 8.200 8.300 7.680 7.980 416,297 -0.07(-0.87%)
Nov 17, 2015 8.190 8.440 7.970 8.050 349,113 -0.30(-3.59%)
Nov 16, 2015 7.720 8.420 7.720 8.350 380,325 +0.51(+6.51%)
Nov 13, 2015 7.460 7.940 7.350 7.840 375,046 +0.33(+4.39%)
Nov 12, 2015 7.700 7.890 7.470 7.510 665,274 -0.37(-4.70%)
Nov 11, 2015 8.170 8.170 7.680 7.880 867,907 -0.17(-2.11%)
Nov 10, 2015 7.980 8.340 7.980 8.050 858,773 -0.03(-0.37%)
Nov 09, 2015 8.120 8.130 7.750 8.080 967,694 -0.11(-1.34%)
Nov 06, 2015 8.350 8.370 8.000 8.190 818,004 -0.24(-2.85%)
Nov 05, 2015 9.110 9.110 8.270 8.430 1,850,020 -0.75(-8.17%)
Nov 04, 2015 9.430 9.580 9.060 9.180 408,976 -0.20(-2.13%)
Nov 03, 2015 9.130 9.470 9.120 9.380 535,417 +0.36(+3.99%)
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.