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

Secure Energy Svcs (TSX: SES )

11.26 -0.06 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 29, 2022 6.720 6.900 6.530 6.590 811,265 -0.06(-0.90%)
Apr 28, 2022 6.560 6.710 6.350 6.650 761,881 +0.39(+6.23%)
Apr 27, 2022 6.210 6.280 6.050 6.260 887,461 +0.09(+1.46%)
Apr 26, 2022 6.400 6.450 6.170 6.170 926,961 -0.17(-2.68%)
Apr 25, 2022 6.300 6.390 6.050 6.340 1,014,548 -0.11(-1.71%)
Apr 22, 2022 6.500 6.660 6.410 6.450 1,057,363 -0.22(-3.30%)
Apr 21, 2022 6.460 6.820 6.460 6.670 1,225,519 +0.30(+4.71%)
Apr 20, 2022 6.060 6.440 6.020 6.370 601,811 +0.31(+5.12%)
Apr 19, 2022 6.050 6.110 5.950 6.060 471,216 -0.04(-0.66%)
Apr 18, 2022 5.890 6.110 5.830 6.100 682,873 +0.27(+4.63%)
Apr 14, 2022 5.830 0 -0.01(-0.17%)
Apr 13, 2022 5.680 5.920 5.630 5.840 648,334 +0.20(+3.55%)
Apr 12, 2022 5.660 5.770 5.620 5.640 898,808 +0.07(+1.26%)
Apr 11, 2022 5.570 5.610 5.460 5.570 1,017,548 -0.07(-1.24%)
Apr 08, 2022 5.520 5.680 5.490 5.640 399,361 +0.15(+2.73%)
Apr 07, 2022 5.570 5.650 5.360 5.490 922,228 -0.04(-0.72%)
Apr 06, 2022 5.700 5.760 5.520 5.530 921,387 -0.15(-2.64%)
Apr 05, 2022 5.690 5.770 5.630 5.680 681,754 +0.00(+0.00%)
Apr 04, 2022 5.670 5.680 5.490 5.680 657,710 +0.11(+1.97%)
Apr 01, 2022 5.380 5.640 5.380 5.570 808,284 +0.23(+4.31%)
Mar 31, 2022 5.320 5.480 5.290 5.340 477,343 -0.05(-0.93%)
Mar 30, 2022 5.340 5.470 5.340 5.390 664,709 +0.08(+1.51%)
Mar 29, 2022 5.130 5.320 5.040 5.310 388,115 +0.14(+2.71%)
Mar 28, 2022 5.250 5.310 5.140 5.170 311,045 -0.18(-3.36%)
Mar 25, 2022 5.210 5.370 5.140 5.350 1,097,204 +0.13(+2.49%)
Mar 24, 2022 5.420 5.420 5.210 5.220 646,936 -0.18(-3.33%)
Mar 23, 2022 5.470 5.500 5.360 5.400 758,937 +0.01(+0.19%)
Mar 22, 2022 5.570 5.570 5.380 5.390 964,929 -0.15(-2.71%)
Mar 21, 2022 5.520 5.550 5.430 5.540 824,093 +0.12(+2.21%)
Mar 18, 2022 5.330 5.500 5.260 5.420 1,227,405 +0.05(+0.93%)
Mar 17, 2022 5.420 5.510 5.330 5.370 793,326 +0.04(+0.75%)
Mar 16, 2022 5.280 5.350 5.200 5.330 601,333 +0.06(+1.14%)
Mar 15, 2022 5.080 5.350 5.020 5.270 608,096 +0.02(+0.38%)
Mar 14, 2022 5.410 5.510 5.110 5.250 755,062 -0.24(-4.37%)
Mar 11, 2022 5.480 5.570 5.420 5.490 710,833 -0.05(-0.90%)
Mar 10, 2022 5.620 5.680 5.350 5.540 2,070,749 -0.03(-0.54%)
Mar 09, 2022 5.570 5.680 5.450 5.570 1,235,402 -0.09(-1.59%)
Mar 08, 2022 5.880 5.880 5.610 5.660 1,202,257 -0.04(-0.70%)
Mar 07, 2022 5.630 5.850 5.540 5.700 1,134,466 +0.11(+1.97%)
Mar 04, 2022 5.750 5.890 5.560 5.590 1,337,221 -0.13(-2.27%)
Mar 03, 2022 6.340 6.340 5.710 5.720 2,132,553 -0.67(-10.49%)
Mar 02, 2022 6.160 6.430 6.090 6.390 781,731 +0.35(+5.79%)
Mar 01, 2022 6.200 6.270 6.030 6.040 502,451 -0.09(-1.47%)
Feb 28, 2022 5.990 6.130 5.960 6.130 786,603 +0.14(+2.34%)
Feb 25, 2022 5.890 6.010 5.770 5.990 1,141,097 +0.09(+1.53%)
Feb 24, 2022 5.990 5.990 5.800 5.900 524,705 -0.05(-0.84%)
Feb 23, 2022 6.040 6.060 5.890 5.950 706,107 -0.05(-0.83%)
Feb 22, 2022 6.120 6.120 5.910 6.000 616,614 +0.02(+0.33%)
Feb 18, 2022 5.980 0 -0.08(-1.32%)
Feb 17, 2022 6.300 6.300 6.050 6.060 634,657 -0.25(-3.96%)
Feb 16, 2022 6.340 6.510 6.280 6.310 516,706 +0.06(+0.96%)
Feb 15, 2022 6.150 6.260 6.130 6.250 263,362 +0.02(+0.32%)
Feb 14, 2022 6.320 6.350 6.170 6.230 491,562 -0.12(-1.89%)
Feb 11, 2022 6.230 6.390 6.230 6.350 1,411,252 +0.16(+2.58%)
Feb 10, 2022 6.030 6.360 6.030 6.190 1,277,601 +0.07(+1.14%)
Feb 09, 2022 5.950 6.140 5.910 6.120 888,292 +0.22(+3.73%)
Feb 08, 2022 6.020 6.030 5.820 5.900 728,740 -0.15(-2.48%)
Feb 07, 2022 6.170 6.260 6.030 6.050 862,515 -0.17(-2.73%)
Feb 04, 2022 6.120 6.320 6.120 6.220 503,887 +0.19(+3.15%)
Feb 03, 2022 5.960 6.050 6.030 1,084,355 +0.04(+0.67%)
Feb 02, 2022 6.090 6.120 5.960 5.990 541,429 -0.09(-1.48%)
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.