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 (%)
Oct 31, 2019 4.160 4.290 4.020 4.240 557,708 -0.03(-0.70%)
Oct 30, 2019 4.400 4.440 4.240 4.270 315,191 -0.13(-2.95%)
Oct 29, 2019 4.420 4.460 4.360 4.400 294,379 -0.04(-0.90%)
Oct 28, 2019 4.580 4.600 4.410 4.440 421,400 -0.12(-2.63%)
Oct 25, 2019 4.500 4.610 4.500 4.560 320,252 +0.06(+1.33%)
Oct 24, 2019 4.540 4.620 4.490 4.500 258,346 -0.02(-0.44%)
Oct 23, 2019 4.510 4.550 4.480 4.520 277,532 -0.03(-0.66%)
Oct 22, 2019 4.510 4.600 4.490 4.550 188,420 +0.05(+1.11%)
Oct 21, 2019 4.480 4.550 4.470 4.500 653,072 +0.02(+0.45%)
Oct 18, 2019 4.580 4.600 4.480 4.480 331,142 -0.07(-1.54%)
Oct 17, 2019 4.610 4.630 4.510 4.550 175,189 -0.04(-0.87%)
Oct 16, 2019 4.670 4.740 4.580 4.590 352,884 -0.09(-1.92%)
Oct 15, 2019 4.600 4.720 4.570 4.680 296,797 +0.03(+0.65%)
Oct 11, 2019 4.650 4.650 4.650 0 +0.10(+2.20%)
Oct 10, 2019 4.440 4.580 4.420 4.550 763,444 +0.10(+2.25%)
Oct 09, 2019 4.440 4.530 4.410 4.450 549,735 -0.01(-0.22%)
Oct 08, 2019 4.520 4.560 4.420 4.460 664,187 -0.22(-4.70%)
Oct 07, 2019 4.460 4.710 4.320 4.680 1,248,000 +0.27(+6.12%)
Oct 04, 2019 4.870 4.890 4.400 4.410 1,339,712 -0.42(-8.70%)
Oct 03, 2019 4.960 5.000 4.780 4.830 1,283,687 -0.21(-4.17%)
Oct 02, 2019 5.280 5.280 5.000 5.040 234,551 -0.27(-5.08%)
Oct 01, 2019 5.610 5.640 5.260 5.310 582,845 -0.29(-5.18%)
Sep 30, 2019 5.700 5.730 5.530 5.600 221,525 -0.18(-3.11%)
Sep 27, 2019 5.940 5.990 5.750 5.780 374,325 -0.23(-3.83%)
Sep 26, 2019 5.820 6.050 5.810 6.010 221,859 +0.17(+2.91%)
Sep 25, 2019 6.000 6.120 5.780 5.840 844,304 -0.20(-3.31%)
Sep 24, 2019 6.140 6.190 6.020 6.040 255,398 -0.13(-2.11%)
Sep 23, 2019 6.140 6.230 6.120 6.170 87,793 -0.01(-0.16%)
Sep 20, 2019 6.200 6.300 6.080 6.180 962,085 -0.02(-0.32%)
Sep 19, 2019 6.260 6.310 6.180 6.200 91,379 -0.05(-0.80%)
Sep 18, 2019 6.440 6.450 6.220 6.250 211,606 -0.27(-4.14%)
Sep 17, 2019 6.510 6.580 6.380 6.520 229,201 -0.08(-1.21%)
Sep 16, 2019 6.570 6.640 6.470 6.600 642,423 +0.31(+4.93%)
Sep 13, 2019 6.260 6.300 6.220 6.290 107,351 +0.07(+1.13%)
Sep 12, 2019 6.200 6.260 6.140 6.220 321,783 -0.02(-0.32%)
Sep 11, 2019 6.270 6.310 6.140 6.240 405,918 -0.02(-0.32%)
Sep 10, 2019 5.900 6.270 5.880 6.260 576,132 +0.37(+6.28%)
Sep 09, 2019 5.680 5.940 5.680 5.890 448,004 +0.22(+3.88%)
Sep 06, 2019 5.750 5.750 5.630 5.670 387,275 -0.09(-1.56%)
Sep 05, 2019 5.640 5.780 5.630 5.760 234,777 +0.16(+2.86%)
Sep 04, 2019 5.660 5.700 5.570 5.600 136,927 -0.01(-0.18%)
Sep 03, 2019 5.470 5.620 5.410 5.610 275,585 +0.04(+0.72%)
Aug 30, 2019 5.570 5.570 5.570 0 -0.07(-1.24%)
Aug 29, 2019 5.570 5.750 5.560 5.640 289,071 +0.06(+1.08%)
Aug 28, 2019 5.530 5.620 5.480 5.580 734,868 +0.10(+1.82%)
Aug 27, 2019 5.510 5.560 5.410 5.480 218,966 +0.00(+0.00%)
Aug 26, 2019 5.710 5.710 5.430 5.480 411,152 -0.17(-3.01%)
Aug 23, 2019 5.800 5.830 5.600 5.650 350,033 -0.20(-3.42%)
Aug 22, 2019 6.020 6.060 5.810 5.850 183,501 -0.15(-2.50%)
Aug 21, 2019 6.100 6.120 5.980 6.000 136,551 -0.06(-0.99%)
Aug 20, 2019 6.130 6.160 6.050 6.060 69,229 -0.12(-1.94%)
Aug 19, 2019 6.160 6.210 6.100 6.180 101,308 +0.09(+1.48%)
Aug 16, 2019 6.030 6.150 6.030 6.090 242,875 +0.09(+1.50%)
Aug 15, 2019 6.010 6.080 5.940 6.000 284,353 -0.06(-0.99%)
Aug 14, 2019 6.310 6.310 5.980 6.060 662,191 -0.34(-5.31%)
Aug 13, 2019 6.390 6.520 6.370 6.400 161,718 -0.01(-0.16%)
Aug 12, 2019 6.540 6.610 6.390 6.410 401,273 -0.16(-2.44%)
Aug 09, 2019 6.530 6.640 6.500 6.570 168,045 +0.07(+1.08%)
Aug 08, 2019 6.420 6.510 6.420 6.500 148,446 +0.07(+1.09%)
Aug 07, 2019 6.520 6.540 6.300 6.430 211,667 -0.18(-2.72%)
Aug 06, 2019 6.730 6.770 6.530 6.610 279,986 -0.26(-3.78%)
Aug 02, 2019 6.870 6.870 6.870 0 +0.03(+0.44%)
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.