Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Secure Energy Svcs (TSX: SES )

11.88 -0.19 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Oct 29, 2021 5.970 5.970 5.560 5.730 1,679,986 -0.15(-2.55%)
Oct 28, 2021 5.660 5.890 5.660 5.880 1,658,219 +0.18(+3.16%)
Oct 27, 2021 5.880 5.970 5.670 5.700 1,213,999 -0.22(-3.72%)
Oct 26, 2021 5.930 5.950 5.920 1,244,303 +0.03(+0.51%)
Oct 25, 2021 5.820 5.950 5.820 5.890 499,188 +0.13(+2.26%)
Oct 22, 2021 5.660 5.800 5.620 5.760 866,494 +0.11(+1.95%)
Oct 21, 2021 5.610 5.740 5.530 5.650 736,047 +0.00(+0.00%)
Oct 20, 2021 5.760 5.830 5.640 5.650 446,480 -0.16(-2.75%)
Oct 19, 2021 5.610 5.810 5.610 5.810 520,091 +0.14(+2.47%)
Oct 18, 2021 5.820 5.870 5.650 5.670 619,461 -0.12(-2.07%)
Oct 15, 2021 5.780 5.870 5.740 5.790 1,331,519 +0.09(+1.58%)
Oct 14, 2021 5.490 5.720 5.490 5.700 1,992,825 +0.26(+4.78%)
Oct 13, 2021 5.530 5.600 5.410 5.440 1,507,441 -0.11(-1.98%)
Oct 12, 2021 5.350 5.590 5.350 5.550 1,637,100 +0.19(+3.54%)
Oct 08, 2021 5.360 5.360 5.360 0 +0.18(+3.47%)
Oct 07, 2021 5.100 5.280 5.070 5.180 828,564 +0.04(+0.78%)
Oct 06, 2021 5.060 5.210 5.030 5.140 1,306,142 -0.05(-0.96%)
Oct 05, 2021 5.150 5.310 5.150 5.190 1,227,875 +0.07(+1.37%)
Oct 04, 2021 4.850 5.150 4.800 5.120 896,841 +0.30(+6.22%)
Oct 01, 2021 4.780 4.870 4.750 4.820 521,960 +0.06(+1.26%)
Sep 30, 2021 4.750 4.850 4.680 4.760 1,030,321 +0.02(+0.42%)
Sep 29, 2021 4.570 4.760 4.530 4.740 436,447 +0.13(+2.82%)
Sep 28, 2021 4.640 4.730 4.580 4.610 1,065,580 -0.02(-0.43%)
Sep 27, 2021 4.410 4.770 4.410 4.630 973,401 +0.28(+6.44%)
Sep 24, 2021 4.350 4.390 4.250 4.350 717,373 +0.07(+1.64%)
Sep 23, 2021 4.220 4.360 4.190 4.280 830,265 +0.13(+3.13%)
Sep 22, 2021 4.200 4.410 4.120 4.150 1,248,514 -0.02(-0.48%)
Sep 21, 2021 4.230 4.260 4.140 4.170 321,176 -0.05(-1.18%)
Sep 20, 2021 4.240 4.240 4.050 4.220 496,391 -0.13(-2.99%)
Sep 17, 2021 4.380 4.440 4.270 4.350 692,290 -0.11(-2.47%)
Sep 16, 2021 4.500 4.520 4.430 4.460 328,141 -0.06(-1.33%)
Sep 15, 2021 4.370 4.590 4.360 4.520 1,108,372 +0.21(+4.87%)
Sep 14, 2021 4.440 4.440 4.280 4.310 252,246 -0.12(-2.71%)
Sep 13, 2021 4.240 4.510 4.240 4.430 964,522 +0.22(+5.23%)
Sep 10, 2021 4.200 4.260 4.150 4.210 315,287 +0.05(+1.20%)
Sep 09, 2021 4.190 4.240 4.130 4.160 795,740 -0.05(-1.19%)
Sep 08, 2021 4.250 4.310 4.190 4.210 349,745 -0.01(-0.24%)
Sep 07, 2021 4.320 4.340 4.210 4.220 351,467 -0.11(-2.54%)
Sep 03, 2021 4.330 4.330 4.330 0 +0.08(+1.88%)
Sep 02, 2021 4.190 4.400 4.190 4.250 1,017,133 +0.10(+2.41%)
Sep 01, 2021 4.190 4.240 4.130 4.150 319,738 -0.08(-1.89%)
Aug 31, 2021 4.060 4.250 4.060 4.230 301,524 +0.14(+3.42%)
Aug 30, 2021 4.100 4.140 4.040 4.090 304,169 -0.01(-0.24%)
Aug 27, 2021 4.030 4.160 4.030 4.100 230,652 +0.11(+2.76%)
Aug 26, 2021 4.010 4.020 3.940 3.990 399,473 -0.01(-0.25%)
Aug 25, 2021 4.080 4.080 3.910 4.000 412,589 -0.07(-1.72%)
Aug 24, 2021 4.070 4.130 4.010 4.070 352,228 -0.01(-0.25%)
Aug 23, 2021 4.040 4.120 4.000 4.080 528,703 +0.13(+3.29%)
Aug 20, 2021 3.830 4.000 3.830 3.950 397,174 +0.07(+1.80%)
Aug 19, 2021 3.830 3.900 3.730 3.880 751,582 +0.01(+0.26%)
Aug 18, 2021 3.920 4.030 3.860 3.870 535,566 -0.03(-0.77%)
Aug 17, 2021 3.900 4.030 3.890 3.900 484,583 -0.07(-1.76%)
Aug 16, 2021 3.960 4.050 3.840 3.970 572,269 -0.04(-1.00%)
Aug 13, 2021 4.200 4.200 4.000 4.010 312,564 -0.17(-4.07%)
Aug 12, 2021 4.110 4.200 4.110 4.180 239,436 +0.03(+0.72%)
Aug 11, 2021 4.160 4.230 4.100 4.150 510,538 -0.03(-0.72%)
Aug 10, 2021 4.000 4.240 4.000 4.180 413,503 +0.21(+5.29%)
Aug 09, 2021 4.010 4.010 3.850 3.970 607,006 -0.11(-2.70%)
Aug 06, 2021 4.030 4.090 3.960 4.080 471,434 +0.09(+2.26%)
Aug 05, 2021 3.970 4.080 3.950 3.990 489,618 +0.04(+1.01%)
Aug 04, 2021 4.130 4.170 3.930 3.950 1,512,265 -0.22(-5.28%)
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.