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 (%)
Apr 29, 2016 9.340 9.380 8.970 9.030 481,203 -0.17(-1.85%)
Apr 28, 2016 8.990 9.460 8.890 9.200 460,619 +0.20(+2.22%)
Apr 27, 2016 9.350 9.550 8.990 9.000 790,562 -0.23(-2.49%)
Apr 26, 2016 9.300 9.500 9.170 9.230 412,676 -0.03(-0.32%)
Apr 25, 2016 9.450 9.620 9.170 9.260 560,057 -0.21(-2.22%)
Apr 22, 2016 9.590 9.730 9.390 9.470 459,020 -0.07(-0.73%)
Apr 21, 2016 9.240 9.640 9.170 9.540 975,842 +0.35(+3.81%)
Apr 20, 2016 8.850 9.330 8.850 9.190 692,718 +0.16(+1.77%)
Apr 19, 2016 8.900 9.080 8.800 9.030 806,871 +0.18(+2.03%)
Apr 18, 2016 8.240 8.900 8.240 8.850 482,677 +0.15(+1.72%)
Apr 15, 2016 8.480 8.770 8.420 8.700 251,742 +0.05(+0.58%)
Apr 14, 2016 9.250 9.250 8.550 8.650 468,811 -0.56(-6.08%)
Apr 13, 2016 9.240 9.390 9.000 9.210 524,275 +0.04(+0.44%)
Apr 12, 2016 8.960 9.400 8.770 9.170 440,118 +0.40(+4.56%)
Apr 11, 2016 8.500 8.950 8.490 8.770 739,398 +0.35(+4.16%)
Apr 08, 2016 8.430 8.520 8.390 8.420 809,417 +0.16(+1.94%)
Apr 07, 2016 8.310 8.430 8.150 8.260 620,236 -0.12(-1.43%)
Apr 06, 2016 8.200 8.410 8.060 8.380 735,538 +0.27(+3.33%)
Apr 05, 2016 7.850 8.135 7.720 8.110 427,307 +0.22(+2.79%)
Apr 04, 2016 7.970 8.020 7.850 7.890 662,289 -0.16(-1.99%)
Apr 01, 2016 8.150 8.170 7.970 8.050 280,230 -0.20(-2.42%)
Mar 31, 2016 8.230 8.440 8.180 8.250 282,676 -0.04(-0.48%)
Mar 30, 2016 8.340 8.460 8.200 8.290 254,802 +0.05(+0.61%)
Mar 29, 2016 8.210 8.300 8.000 8.240 317,924 -0.05(-0.60%)
Mar 28, 2016 8.330 8.360 8.240 8.290 182,858 -0.02(-0.24%)
Mar 24, 2016 8.310 8.310 8.310 0 -0.20(-2.35%)
Mar 23, 2016 8.790 8.900 8.450 8.510 453,598 -0.47(-5.23%)
Mar 22, 2016 8.640 9.000 8.590 8.980 330,600 +0.24(+2.75%)
Mar 21, 2016 9.000 9.030 8.670 8.740 419,608 -0.24(-2.67%)
Mar 18, 2016 9.210 9.360 8.830 8.980 1,374,248 +0.04(+0.45%)
Mar 17, 2016 8.760 9.100 8.700 8.940 1,554,737 +0.33(+3.83%)
Mar 16, 2016 8.470 8.700 8.470 8.610 386,247 +0.33(+3.99%)
Mar 15, 2016 8.370 8.480 8.250 8.280 766,973 -0.27(-3.16%)
Mar 14, 2016 8.510 8.590 8.350 8.550 486,949 -0.13(-1.50%)
Mar 11, 2016 8.530 8.730 8.390 8.680 606,173 +0.31(+3.70%)
Mar 10, 2016 8.580 8.760 8.290 8.370 475,974 -0.23(-2.67%)
Mar 09, 2016 8.820 8.820 8.450 8.600 471,092 +0.00(+0.00%)
Mar 08, 2016 8.770 8.790 8.370 8.600 910,106 -0.24(-2.71%)
Mar 07, 2016 8.490 8.900 8.490 8.840 923,844 +0.42(+4.99%)
Mar 04, 2016 8.020 8.460 7.890 8.420 1,314,883 +0.46(+5.78%)
Mar 03, 2016 8.000 8.000 7.750 7.960 2,521,142 -0.20(-2.45%)
Mar 02, 2016 7.500 8.250 7.410 8.160 877,543 +0.70(+9.38%)
Mar 01, 2016 7.540 7.540 7.300 7.460 369,263 +0.05(+0.67%)
Feb 29, 2016 7.560 7.740 7.340 7.410 957,001 +0.01(+0.14%)
Feb 26, 2016 7.160 7.690 7.160 7.400 953,855 +0.28(+3.93%)
Feb 25, 2016 6.930 7.140 6.870 7.120 711,741 +0.12(+1.71%)
Feb 24, 2016 6.960 7.050 6.720 7.000 722,381 -0.10(-1.41%)
Feb 23, 2016 7.340 6.990 7.100 748,682 -0.10(-1.39%)
Feb 22, 2016 7.290 6.750 7.200 368,781 +0.45(+6.67%)
Feb 19, 2016 6.740 6.780 6.490 6.750 226,872 -0.11(-1.60%)
Feb 18, 2016 6.900 7.060 6.730 6.860 635,204 +0.06(+0.88%)
Feb 17, 2016 6.660 6.960 6.440 6.800 481,956 +0.43(+6.75%)
Feb 16, 2016 6.420 6.580 6.300 6.370 647,297 +0.11(+1.76%)
Feb 12, 2016 6.260 6.260 6.260 0 +0.13(+2.12%)
Feb 11, 2016 6.000 6.200 5.860 6.130 670,675 +0.02(+0.33%)
Feb 10, 2016 6.160 6.390 6.000 6.110 303,927 -0.11(-1.77%)
Feb 09, 2016 6.590 6.590 6.195 6.220 378,896 -0.48(-7.16%)
Feb 08, 2016 7.030 7.030 6.620 6.700 473,085 -0.45(-6.29%)
Feb 05, 2016 7.090 7.410 6.890 7.150 248,667 +0.09(+1.27%)
Feb 04, 2016 7.130 7.290 6.760 7.060 374,207 +0.00(+0.00%)
Feb 03, 2016 7.010 7.160 6.540 7.060 647,259 +0.25(+3.67%)
Feb 02, 2016 6.840 7.000 6.700 6.810 599,760 -0.25(-3.54%)
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.