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

Secure Energy Svcs (TSX: SES )

11.42 +0.17 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2018 8.200 8.260 8.030 8.080 384,539 -0.14(-1.70%)
Apr 27, 2018 8.390 8.460 8.150 8.220 299,665 -0.21(-2.49%)
Apr 26, 2018 8.450 8.540 8.350 8.430 462,938 +0.02(+0.24%)
Apr 25, 2018 8.120 8.470 8.030 8.410 514,118 +0.27(+3.32%)
Apr 24, 2018 8.010 8.310 8.010 8.140 821,187 +0.13(+1.62%)
Apr 23, 2018 7.920 8.060 7.920 8.010 317,207 +0.00(+0.00%)
Apr 20, 2018 8.060 8.060 7.880 8.010 288,975 -0.12(-1.48%)
Apr 19, 2018 8.150 8.380 8.030 8.130 391,129 +0.02(+0.25%)
Apr 18, 2018 7.830 8.230 7.790 8.110 572,317 +0.36(+4.65%)
Apr 17, 2018 7.680 7.850 7.610 7.750 229,855 +0.06(+0.78%)
Apr 16, 2018 7.870 7.900 7.680 7.690 199,524 -0.18(-2.29%)
Apr 13, 2018 7.900 8.060 7.870 7.870 501,231 +0.01(+0.13%)
Apr 12, 2018 7.800 7.940 7.730 7.860 506,102 +0.05(+0.64%)
Apr 11, 2018 7.590 7.830 7.550 7.810 414,889 +0.22(+2.90%)
Apr 10, 2018 7.440 7.660 7.420 7.590 324,119 +0.28(+3.83%)
Apr 09, 2018 7.410 7.500 7.270 7.310 711,343 -0.02(-0.27%)
Apr 06, 2018 7.680 7.890 7.270 7.330 564,064 -0.41(-5.30%)
Apr 05, 2018 7.320 7.770 7.280 7.740 1,335,459 +0.46(+6.32%)
Apr 04, 2018 7.050 7.310 6.980 7.280 693,540 +0.05(+0.69%)
Apr 03, 2018 7.160 7.290 7.070 7.230 230,923 +0.10(+1.40%)
Apr 02, 2018 7.300 7.310 7.015 7.130 328,082 -0.21(-2.86%)
Mar 29, 2018 7.340 7.340 7.340 0 +0.07(+0.96%)
Mar 28, 2018 7.560 7.560 7.210 7.270 225,400 -0.31(-4.09%)
Mar 27, 2018 7.760 7.810 7.580 7.580 246,048 -0.13(-1.69%)
Mar 26, 2018 7.880 7.930 7.640 7.710 140,065 -0.11(-1.41%)
Mar 23, 2018 7.960 8.100 7.760 7.820 202,891 -0.09(-1.14%)
Mar 22, 2018 8.070 8.080 7.880 7.910 499,203 -0.26(-3.18%)
Mar 21, 2018 7.990 8.300 7.980 8.170 254,700 +0.23(+2.90%)
Mar 20, 2018 7.860 8.000 7.850 7.940 247,958 +0.15(+1.93%)
Mar 19, 2018 7.980 8.000 7.750 7.790 249,632 -0.23(-2.87%)
Mar 16, 2018 8.000 8.170 7.865 8.020 796,181 +0.04(+0.50%)
Mar 15, 2018 8.060 8.060 7.950 7.980 339,804 -0.07(-0.87%)
Mar 14, 2018 8.190 8.190 7.990 8.050 201,447 -0.09(-1.11%)
Mar 13, 2018 8.200 8.255 7.950 8.140 260,865 -0.05(-0.61%)
Mar 12, 2018 8.240 8.330 8.140 8.190 91,158 -0.06(-0.73%)
Mar 09, 2018 8.260 8.340 8.140 8.250 218,592 +0.08(+0.98%)
Mar 08, 2018 8.350 8.350 8.110 8.170 377,708 -0.14(-1.68%)
Mar 07, 2018 8.240 8.310 203,432 -0.15(-1.77%)
Mar 06, 2018 8.580 8.680 8.340 8.460 291,316 -0.06(-0.70%)
Mar 05, 2018 8.250 8.570 8.210 8.520 357,713 +0.26(+3.15%)
Mar 02, 2018 8.230 8.400 8.120 8.260 902,929 -0.02(-0.24%)
Mar 01, 2018 8.090 8.530 7.990 8.280 336,241 +0.16(+1.97%)
Feb 28, 2018 8.440 8.440 8.110 8.120 803,196 -0.30(-3.56%)
Feb 27, 2018 8.310 8.520 8.290 8.420 349,378 +0.05(+0.60%)
Feb 26, 2018 8.380 8.460 8.110 8.370 244,236 +0.01(+0.12%)
Feb 23, 2018 8.240 8.390 8.020 8.360 316,235 +0.17(+2.08%)
Feb 22, 2018 7.950 8.315 7.900 8.190 307,810 +0.29(+3.67%)
Feb 21, 2018 7.840 8.000 7.810 7.900 304,574 +0.04(+0.51%)
Feb 20, 2018 7.930 8.020 7.810 7.860 223,833 -0.08(-1.01%)
Feb 16, 2018 7.940 7.940 7.940 0 +0.02(+0.25%)
Feb 15, 2018 8.040 8.100 7.850 7.920 185,116 -0.10(-1.25%)
Feb 14, 2018 7.790 8.030 7.640 8.020 645,694 +0.14(+1.78%)
Feb 13, 2018 8.040 7.870 7.880 198,824 -0.17(-2.11%)
Feb 12, 2018 7.880 8.170 7.860 8.050 444,475 +0.22(+2.81%)
Feb 09, 2018 7.980 8.060 7.620 7.830 562,911 -0.05(-0.63%)
Feb 08, 2018 8.210 8.360 7.880 7.880 404,850 -0.33(-4.02%)
Feb 07, 2018 8.450 8.470 8.080 8.210 434,638 -0.24(-2.84%)
Feb 06, 2018 8.340 8.660 8.220 8.450 449,024 -0.08(-0.94%)
Feb 05, 2018 8.480 8.670 8.420 8.530 239,745 -0.07(-0.81%)
Feb 02, 2018 8.800 8.820 8.590 8.600 343,441 -0.34(-3.80%)
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.