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 31, 2019 7.960 8.150 7.930 8.120 597,915 +0.19(+2.40%)
Jan 30, 2019 7.830 8.030 7.760 7.930 456,886 +0.18(+2.32%)
Jan 29, 2019 7.920 8.040 7.750 7.750 241,153 -0.14(-1.77%)
Jan 28, 2019 7.830 7.920 7.780 7.890 154,362 -0.06(-0.75%)
Jan 25, 2019 8.090 8.170 7.930 7.950 498,600 -0.12(-1.49%)
Jan 24, 2019 7.980 8.110 7.970 8.070 160,939 +0.09(+1.13%)
Jan 23, 2019 7.960 7.990 7.870 7.980 320,926 +0.05(+0.63%)
Jan 22, 2019 8.050 8.050 7.860 7.930 1,311,218 -0.17(-2.10%)
Jan 21, 2019 8.050 8.190 7.990 8.100 178,420 +0.04(+0.50%)
Jan 18, 2019 8.100 8.170 7.990 8.060 464,411 -0.06(-0.74%)
Jan 17, 2019 7.800 8.160 7.710 8.120 243,208 +0.15(+1.88%)
Jan 16, 2019 8.040 8.050 7.840 7.970 682,305 -0.06(-0.75%)
Jan 15, 2019 7.990 8.200 7.950 8.030 467,111 +0.10(+1.26%)
Jan 14, 2019 7.910 8.010 7.810 7.930 153,117 -0.02(-0.25%)
Jan 11, 2019 7.990 8.070 7.900 7.950 270,308 -0.06(-0.75%)
Jan 10, 2019 7.760 8.030 7.640 8.010 493,126 +0.26(+3.35%)
Jan 09, 2019 7.560 7.870 7.520 7.750 421,135 +0.28(+3.75%)
Jan 08, 2019 7.480 7.580 7.390 7.470 2,224,020 +0.13(+1.77%)
Jan 07, 2019 7.120 7.410 7.110 7.340 218,105 +0.29(+4.11%)
Jan 04, 2019 7.080 7.120 6.990 7.050 146,609 +0.16(+2.32%)
Jan 03, 2019 6.900 7.000 6.770 6.890 240,529 +0.03(+0.44%)
Jan 02, 2019 6.890 7.100 6.770 6.860 548,673 -0.15(-2.14%)
Dec 31, 2018 7.010 7.010 7.010 0 +0.32(+4.78%)
Dec 28, 2018 6.550 6.820 6.490 6.690 256,333 +0.17(+2.61%)
Dec 27, 2018 6.460 6.530 6.350 6.520 218,639 +0.19(+3.00%)
Dec 24, 2018 6.330 6.330 6.330 0 -0.06(-0.94%)
Dec 21, 2018 6.740 6.790 6.330 6.390 475,595 -0.34(-5.05%)
Dec 20, 2018 6.650 6.840 6.650 6.730 389,572 +0.01(+0.15%)
Dec 19, 2018 6.890 6.950 6.660 6.720 373,932 -0.16(-2.33%)
Dec 18, 2018 7.140 7.140 6.800 6.880 444,415 -0.26(-3.64%)
Dec 17, 2018 7.160 7.210 7.110 7.140 520,358 -0.08(-1.11%)
Dec 14, 2018 7.340 7.340 7.180 7.220 463,045 -0.10(-1.37%)
Dec 13, 2018 7.330 7.360 7.240 7.320 397,852 -0.03(-0.41%)
Dec 12, 2018 7.260 7.410 7.230 7.350 590,966 +0.14(+1.94%)
Dec 11, 2018 7.120 7.350 7.120 7.210 704,819 +0.13(+1.84%)
Dec 10, 2018 7.060 7.160 6.990 7.080 303,155 -0.02(-0.28%)
Dec 07, 2018 7.060 7.330 7.060 7.100 377,918 +0.19(+2.75%)
Dec 06, 2018 6.870 6.940 6.720 6.910 368,543 -0.11(-1.57%)
Dec 05, 2018 6.900 7.050 6.900 7.020 725,592 +0.08(+1.15%)
Dec 04, 2018 7.140 7.240 6.920 6.940 452,860 -0.21(-2.94%)
Dec 03, 2018 7.370 7.500 7.080 7.150 383,671 -0.05(-0.69%)
Nov 30, 2018 7.200 7.250 7.070 7.200 825,637 -0.09(-1.23%)
Nov 29, 2018 7.410 7.430 7.230 7.290 236,248 -0.16(-2.15%)
Nov 28, 2018 7.440 7.490 7.330 7.450 224,821 +0.01(+0.13%)
Nov 27, 2018 7.780 7.820 7.430 7.440 312,361 -0.37(-4.74%)
Nov 26, 2018 7.840 7.930 7.790 7.810 229,398 +0.03(+0.39%)
Nov 23, 2018 7.930 7.930 7.700 7.780 410,416 -0.27(-3.35%)
Nov 22, 2018 8.110 8.210 8.050 8.050 129,796 -0.04(-0.49%)
Nov 21, 2018 8.080 8.190 8.020 8.090 224,003 +0.09(+1.12%)
Nov 20, 2018 8.110 8.110 7.930 8.000 168,570 -0.28(-3.38%)
Nov 19, 2018 8.080 8.390 8.080 8.280 144,449 +0.13(+1.60%)
Nov 16, 2018 8.170 8.280 8.020 8.150 207,821 +0.03(+0.37%)
Nov 15, 2018 8.030 8.280 8.020 8.120 231,407 +0.07(+0.87%)
Nov 14, 2018 8.240 8.410 7.950 8.050 263,771 -0.09(-1.11%)
Nov 13, 2018 8.400 8.560 8.040 8.140 423,439 -0.27(-3.21%)
Nov 12, 2018 8.660 8.750 8.380 8.410 184,217 -0.23(-2.66%)
Nov 09, 2018 8.500 8.640 8.320 8.640 349,002 +0.03(+0.35%)
Nov 08, 2018 8.820 8.840 8.470 8.610 278,469 -0.25(-2.82%)
Nov 07, 2018 8.590 8.910 8.550 8.860 529,165 +0.33(+3.87%)
Nov 06, 2018 8.520 8.600 8.410 8.530 236,619 +0.02(+0.24%)
Nov 05, 2018 8.440 8.600 8.420 8.510 422,722 +0.13(+1.55%)
Nov 02, 2018 8.670 8.690 8.340 8.380 249,193 -0.29(-3.34%)
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.