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 (%)
Feb 28, 2019 8.810 8.850 8.380 8.480 803,305 -0.36(-4.07%)
Feb 27, 2019 9.000 9.440 8.790 8.840 963,762 -0.02(-0.23%)
Feb 26, 2019 8.760 8.950 8.730 8.860 386,296 +0.10(+1.14%)
Feb 25, 2019 8.500 8.760 8.500 8.760 241,951 +0.17(+1.98%)
Feb 22, 2019 8.610 8.710 8.540 8.590 183,735 +0.01(+0.12%)
Feb 21, 2019 8.680 8.700 8.550 8.580 866,206 -0.11(-1.27%)
Feb 20, 2019 8.660 8.880 8.630 8.690 511,391 +0.00(+0.00%)
Feb 19, 2019 8.560 8.720 8.500 8.690 370,679 +0.10(+1.16%)
Feb 15, 2019 8.590 8.590 8.590 0 +0.28(+3.37%)
Feb 14, 2019 8.330 8.370 8.290 8.310 171,608 -0.04(-0.48%)
Feb 13, 2019 8.070 8.380 8.070 8.350 608,262 +0.31(+3.86%)
Feb 12, 2019 7.920 8.100 7.900 8.040 930,733 +0.21(+2.68%)
Feb 11, 2019 7.670 7.850 7.570 7.830 328,339 +0.12(+1.56%)
Feb 08, 2019 7.690 7.760 7.600 7.710 216,521 +0.05(+0.65%)
Feb 07, 2019 7.850 7.880 7.600 7.660 496,393 -0.24(-3.04%)
Feb 06, 2019 7.760 7.900 7.740 7.900 214,350 +0.08(+1.02%)
Feb 05, 2019 7.830 7.850 7.720 7.820 206,926 -0.09(-1.14%)
Feb 04, 2019 8.030 8.030 7.840 7.910 260,757 -0.14(-1.74%)
Feb 01, 2019 8.140 8.180 7.970 8.050 394,538 -0.07(-0.86%)
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%)
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.