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 (%)
Jan 31, 2017 10.85 10.92 10.64 10.80 336,796 +0.00(+0.00%)
Jan 30, 2017 11.29 11.29 10.62 10.80 687,086 -0.53(-4.68%)
Jan 27, 2017 11.57 11.61 11.19 11.33 263,730 -0.33(-2.83%)
Jan 26, 2017 11.74 11.92 11.65 11.66 317,546 -0.04(-0.34%)
Jan 25, 2017 11.28 11.74 11.28 11.70 460,950 +0.39(+3.45%)
Jan 24, 2017 10.99 11.44 10.99 11.31 204,206 +0.39(+3.57%)
Jan 23, 2017 11.48 11.52 10.83 10.92 297,682 -0.68(-5.86%)
Jan 20, 2017 11.35 11.76 11.26 11.60 601,929 +0.38(+3.39%)
Jan 19, 2017 11.17 11.49 11.17 11.22 385,079 +0.09(+0.81%)
Jan 18, 2017 11.15 11.30 11.05 11.13 300,854 -0.27(-2.37%)
Jan 17, 2017 10.87 11.49 10.87 11.40 517,681 +0.65(+6.05%)
Jan 16, 2017 10.78 10.80 10.67 10.75 210,133 -0.09(-0.83%)
Jan 13, 2017 11.08 11.11 10.80 10.84 319,916 -0.30(-2.69%)
Jan 12, 2017 11.42 11.42 10.92 11.14 367,701 -0.13(-1.15%)
Jan 11, 2017 11.29 11.31 11.17 11.27 276,461 +0.09(+0.81%)
Jan 10, 2017 11.24 11.45 11.06 11.18 899,181 -0.05(-0.45%)
Jan 09, 2017 11.55 11.61 11.19 11.23 435,470 -0.47(-4.02%)
Jan 06, 2017 11.57 11.74 11.38 11.70 500,116 +0.13(+1.12%)
Jan 05, 2017 11.54 11.79 11.49 11.57 291,131 +0.09(+0.78%)
Jan 04, 2017 11.41 11.74 11.39 11.48 473,539 -0.01(-0.09%)
Jan 03, 2017 11.89 12.04 11.36 11.49 725,342 -0.22(-1.88%)
Dec 30, 2016 11.71 11.71 11.71 0 +0.10(+0.86%)
Dec 29, 2016 11.50 11.64 11.45 11.61 226,439 +0.08(+0.69%)
Dec 28, 2016 11.17 11.69 11.17 11.53 303,089 +0.37(+3.32%)
Dec 23, 2016 11.16 11.16 11.16 0 +0.00(+0.00%)
Dec 22, 2016 11.25 11.30 11.14 11.16 313,582 -0.07(-0.62%)
Dec 21, 2016 11.27 11.31 11.16 11.23 504,906 -0.01(-0.09%)
Dec 20, 2016 11.26 11.49 11.24 11.24 429,507 +0.06(+0.54%)
Dec 19, 2016 11.16 11.25 11.11 11.18 280,499 -0.03(-0.27%)
Dec 16, 2016 11.28 11.37 11.17 11.21 816,332 +0.00(+0.00%)
Dec 15, 2016 11.01 11.23 10.95 11.21 592,455 +0.19(+1.72%)
Dec 14, 2016 11.01 11.16 10.99 11.02 548,270 -0.08(-0.72%)
Dec 13, 2016 11.14 11.23 10.96 11.10 958,152 +0.09(+0.82%)
Dec 12, 2016 11.00 11.52 10.99 11.01 1,240,967 +0.15(+1.38%)
Dec 09, 2016 10.85 11.00 10.70 10.86 544,092 +0.11(+1.02%)
Dec 08, 2016 10.64 10.83 10.56 10.75 477,543 +0.22(+2.09%)
Dec 07, 2016 10.25 10.65 10.25 10.53 756,686 +0.22(+2.13%)
Dec 06, 2016 9.980 10.34 9.930 10.31 2,029,921 +0.16(+1.58%)
Dec 05, 2016 10.31 10.50 10.12 10.15 480,607 +0.00(+0.00%)
Dec 02, 2016 10.09 10.25 9.950 10.15 946,169 +0.10(+1.00%)
Dec 01, 2016 9.690 10.50 9.690 10.05 1,471,707 +0.52(+5.46%)
Nov 30, 2016 8.970 9.585 8.960 9.530 1,878,753 +1.02(+11.99%)
Nov 29, 2016 8.480 8.600 8.400 8.510 660,605 -0.18(-2.07%)
Nov 28, 2016 8.710 8.830 8.650 8.690 626,305 +0.07(+0.81%)
Nov 25, 2016 8.630 8.740 8.570 8.620 497,780 -0.13(-1.49%)
Nov 24, 2016 8.860 8.990 8.735 8.750 127,224 -0.04(-0.46%)
Nov 23, 2016 8.670 8.840 8.600 8.790 677,215 +0.02(+0.23%)
Nov 22, 2016 8.770 8.900 8.560 8.770 286,766 -0.02(-0.23%)
Nov 21, 2016 8.720 8.860 8.600 8.790 568,916 +0.26(+3.05%)
Nov 18, 2016 8.620 8.620 8.410 8.530 400,835 -0.01(-0.12%)
Nov 17, 2016 8.750 8.770 8.540 8.540 202,738 -0.11(-1.27%)
Nov 16, 2016 8.550 8.660 8.460 8.650 339,517 -0.02(-0.23%)
Nov 15, 2016 8.620 8.790 8.520 8.670 523,909 +0.28(+3.34%)
Nov 14, 2016 8.610 8.720 8.330 8.390 368,152 -0.25(-2.89%)
Nov 11, 2016 8.810 8.600 8.640 196,578 -0.24(-2.70%)
Nov 10, 2016 8.780 9.080 8.710 8.880 343,612 +0.13(+1.49%)
Nov 09, 2016 8.450 8.835 8.390 8.750 327,172 +0.22(+2.58%)
Nov 08, 2016 8.570 8.770 8.430 8.530 223,400 -0.13(-1.50%)
Nov 07, 2016 8.870 8.870 8.580 8.660 262,637 +0.03(+0.35%)
Nov 04, 2016 8.120 9.020 8.120 8.630 1,257,252 +0.74(+9.38%)
Nov 03, 2016 7.830 8.040 7.800 7.890 556,647 +0.04(+0.51%)
Nov 02, 2016 8.100 8.140 7.730 7.850 561,194 -0.33(-4.03%)
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.