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

Secure Energy Svcs (TSX: SES )

11.55 +0.05 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Nov 30, 2017 7.690 7.970 7.690 7.900 814,353 +0.31(+4.08%)
Nov 29, 2017 7.500 7.700 7.480 7.590 588,736 +0.08(+1.07%)
Nov 28, 2017 7.470 7.630 7.360 7.510 331,922 +0.05(+0.67%)
Nov 27, 2017 7.700 7.700 7.440 7.460 269,471 -0.36(-4.60%)
Nov 24, 2017 7.900 8.010 7.800 7.820 192,137 -0.02(-0.26%)
Nov 23, 2017 7.810 7.900 7.780 7.840 160,563 +0.04(+0.51%)
Nov 22, 2017 7.870 8.090 7.780 7.800 450,891 +0.04(+0.52%)
Nov 21, 2017 7.800 7.940 7.730 7.760 275,520 -0.06(-0.77%)
Nov 20, 2017 7.900 8.050 7.770 7.820 441,701 -0.12(-1.51%)
Nov 17, 2017 7.960 7.990 7.840 7.940 134,212 +0.10(+1.28%)
Nov 16, 2017 7.980 8.000 7.820 7.840 187,043 -0.11(-1.38%)
Nov 15, 2017 8.000 8.070 7.810 7.950 236,699 -0.11(-1.36%)
Nov 14, 2017 8.350 8.410 8.040 8.060 182,820 -0.32(-3.82%)
Nov 13, 2017 8.800 8.830 8.350 8.380 260,722 -0.44(-4.99%)
Nov 10, 2017 8.900 8.965 8.660 8.820 474,685 +0.13(+1.50%)
Nov 09, 2017 8.750 8.820 8.660 8.690 291,562 -0.06(-0.69%)
Nov 08, 2017 8.800 8.980 8.700 8.750 364,363 -0.12(-1.35%)
Nov 07, 2017 8.790 8.890 8.660 8.870 511,050 +0.08(+0.91%)
Nov 06, 2017 8.730 9.010 8.730 8.790 425,284 +0.12(+1.38%)
Nov 03, 2017 8.550 8.770 8.550 8.670 391,645 +0.13(+1.52%)
Nov 02, 2017 8.650 8.700 8.480 8.540 216,669 -0.11(-1.27%)
Nov 01, 2017 8.550 8.790 8.550 8.650 956,496 +0.24(+2.85%)
Oct 31, 2017 8.230 8.440 8.230 8.410 237,420 +0.13(+1.57%)
Oct 30, 2017 7.970 8.460 7.970 8.280 911,542 +0.37(+4.68%)
Oct 27, 2017 7.530 7.940 7.530 7.910 766,407 +0.38(+5.05%)
Oct 26, 2017 7.420 7.560 7.340 7.530 779,126 +0.14(+1.89%)
Oct 25, 2017 7.610 7.610 7.310 7.390 391,693 -0.26(-3.40%)
Oct 24, 2017 7.930 7.940 7.610 7.650 222,297 -0.24(-3.04%)
Oct 23, 2017 7.950 7.950 7.870 7.890 177,246 -0.05(-0.63%)
Oct 20, 2017 8.100 8.210 7.920 7.940 204,580 -0.18(-2.22%)
Oct 19, 2017 8.120 8.155 8.040 8.120 76,989 -0.05(-0.61%)
Oct 18, 2017 8.220 8.270 8.120 8.170 226,668 -0.04(-0.49%)
Oct 17, 2017 8.270 8.280 8.150 8.210 302,992 -0.09(-1.08%)
Oct 16, 2017 8.420 8.460 8.220 8.300 171,122 -0.03(-0.36%)
Oct 13, 2017 8.450 8.520 8.300 8.330 145,314 -0.06(-0.72%)
Oct 12, 2017 8.280 8.470 8.180 8.390 176,419 -0.02(-0.24%)
Oct 11, 2017 8.490 8.490 8.340 8.410 194,064 -0.06(-0.71%)
Oct 10, 2017 8.530 8.660 8.390 8.470 342,588 -0.06(-0.70%)
Oct 06, 2017 8.570 8.610 8.500 8.530 99,812 -0.16(-1.84%)
Oct 05, 2017 8.440 8.740 8.435 8.690 102,502 +0.28(+3.33%)
Oct 04, 2017 8.690 8.730 8.400 8.410 166,340 -0.33(-3.78%)
Oct 03, 2017 8.560 8.775 8.560 8.740 236,458 +0.16(+1.86%)
Oct 02, 2017 8.520 8.610 8.370 8.580 411,102 -0.08(-0.92%)
Sep 29, 2017 8.740 8.850 8.640 8.660 695,204 -0.11(-1.25%)
Sep 28, 2017 8.890 8.940 8.700 8.770 144,417 -0.07(-0.79%)
Sep 27, 2017 8.710 8.840 161,947 +0.03(+0.34%)
Sep 26, 2017 8.710 8.810 8.560 8.810 163,073 -0.02(-0.23%)
Sep 25, 2017 8.640 8.870 8.640 8.830 220,850 +0.29(+3.40%)
Sep 22, 2017 8.330 8.600 8.330 8.540 1,035,349 +0.21(+2.52%)
Sep 21, 2017 7.970 8.420 7.970 8.330 398,875 +0.30(+3.74%)
Sep 20, 2017 7.840 8.050 7.800 8.030 607,047 +0.26(+3.35%)
Sep 19, 2017 7.850 7.880 7.740 7.770 313,914 -0.08(-1.02%)
Sep 18, 2017 7.800 7.940 7.790 7.850 136,260 +0.02(+0.26%)
Sep 15, 2017 7.930 7.940 7.780 7.830 410,778 -0.09(-1.14%)
Sep 14, 2017 7.700 8.025 7.660 7.920 1,152,340 +0.31(+4.07%)
Sep 13, 2017 7.600 7.740 7.550 7.610 200,678 +0.05(+0.66%)
Sep 12, 2017 7.460 7.620 7.430 7.560 282,807 +0.10(+1.34%)
Sep 11, 2017 7.320 7.490 7.300 7.460 211,517 +0.11(+1.50%)
Sep 08, 2017 7.500 7.520 7.240 7.350 246,624 -0.15(-2.00%)
Sep 07, 2017 7.780 7.800 7.480 7.500 191,500 -0.26(-3.35%)
Sep 06, 2017 7.720 7.950 7.670 7.760 274,545 +0.08(+1.04%)
Sep 05, 2017 7.650 7.770 7.560 7.680 214,609 +0.12(+1.59%)
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.