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 29, 2024 11.22 11.41 11.19 11.39 1,948,350 +0.21(+1.88%)
Feb 28, 2024 11.14 11.20 11.03 11.18 856,106 +0.08(+0.72%)
Feb 27, 2024 10.85 11.17 10.79 11.10 1,634,243 +0.41(+3.84%)
Feb 26, 2024 10.75 10.84 10.57 10.69 1,071,157 -0.04(-0.37%)
Feb 23, 2024 10.57 10.78 10.51 10.73 550,280 +0.14(+1.32%)
Feb 22, 2024 10.74 10.76 10.59 10.59 306,430 -0.13(-1.21%)
Feb 21, 2024 10.69 10.76 10.67 10.72 1,232,359 +0.09(+0.85%)
Feb 20, 2024 10.67 10.72 10.55 10.63 333,481 -0.07(-0.65%)
Feb 16, 2024 10.70 0 +0.15(+1.42%)
Feb 15, 2024 10.43 10.58 10.40 10.55 631,928 +0.13(+1.25%)
Feb 14, 2024 10.51 10.56 10.38 10.42 597,889 -0.05(-0.48%)
Feb 13, 2024 10.42 10.50 10.20 10.47 919,770 +0.02(+0.19%)
Feb 12, 2024 10.48 10.57 10.44 10.45 357,828 -0.06(-0.57%)
Feb 09, 2024 10.30 10.52 10.30 10.51 556,966 +0.23(+2.24%)
Feb 08, 2024 10.20 10.33 10.17 10.28 583,169 +0.06(+0.59%)
Feb 07, 2024 10.15 10.25 10.08 10.22 653,337 +0.14(+1.39%)
Feb 06, 2024 10.07 10.13 9.890 10.08 567,088 +0.02(+0.20%)
Feb 05, 2024 10.21 10.21 10.01 10.06 376,963 -0.24(-2.33%)
Feb 02, 2024 10.37 10.43 10.20 10.30 574,804 -0.09(-0.87%)
Feb 01, 2024 10.40 10.53 10.35 10.39 677,966 +0.08(+0.78%)
Jan 31, 2024 10.57 10.57 10.30 10.31 851,497 -0.19(-1.81%)
Jan 30, 2024 10.41 10.53 10.41 10.50 685,667 +0.09(+0.86%)
Jan 29, 2024 10.53 10.59 10.40 10.41 415,136 -0.16(-1.51%)
Jan 26, 2024 10.48 10.64 10.45 10.57 1,055,742 +0.12(+1.15%)
Jan 25, 2024 10.38 10.47 10.33 10.45 649,428 +0.07(+0.67%)
Jan 24, 2024 10.30 10.61 10.26 10.38 1,153,581 +0.07(+0.68%)
Jan 23, 2024 10.08 10.31 9.970 10.31 1,165,482 +0.28(+2.79%)
Jan 22, 2024 9.900 10.08 9.850 10.03 408,029 +0.11(+1.11%)
Jan 19, 2024 9.940 10.04 9.810 9.920 458,416 -0.02(-0.20%)
Jan 18, 2024 10.05 10.05 9.800 9.940 509,240 -0.11(-1.09%)
Jan 17, 2024 9.800 10.07 9.760 10.05 885,374 +0.12(+1.21%)
Jan 16, 2024 10.10 10.15 9.900 9.930 623,313 -0.21(-2.07%)
Jan 15, 2024 10.01 10.15 9.970 10.14 318,140 +0.15(+1.50%)
Jan 12, 2024 10.03 10.13 9.940 9.990 444,118 +0.02(+0.20%)
Jan 11, 2024 10.05 10.08 9.850 9.970 1,015,919 -0.05(-0.50%)
Jan 10, 2024 9.790 10.08 9.770 10.02 1,351,937 +0.25(+2.56%)
Jan 09, 2024 9.640 9.830 9.470 9.770 707,329 +0.14(+1.45%)
Jan 08, 2024 9.650 9.760 9.530 9.630 470,586 -0.16(-1.63%)
Jan 05, 2024 9.650 9.850 9.560 9.790 579,918 +0.11(+1.14%)
Jan 04, 2024 9.650 9.690 9.530 9.680 639,499 +0.10(+1.04%)
Jan 03, 2024 9.580 9.610 9.540 9.580 900,142 -0.04(-0.42%)
Jan 02, 2024 9.470 9.650 9.400 9.620 631,400 +0.19(+2.01%)
Dec 29, 2023 9.430 0 +0.06(+0.64%)
Dec 28, 2023 9.530 9.630 9.370 9.370 634,318 -0.22(-2.29%)
Dec 27, 2023 9.450 9.650 9.370 9.590 912,025 +0.16(+1.70%)
Dec 22, 2023 9.430 0 +0.24(+2.61%)
Dec 21, 2023 9.110 9.190 9.020 9.190 625,836 +0.10(+1.10%)
Dec 20, 2023 9.010 9.350 8.850 9.090 1,259,797 +0.14(+1.56%)
Dec 19, 2023 8.810 8.990 8.770 8.950 686,488 +0.14(+1.59%)
Dec 18, 2023 8.930 9.040 8.780 8.810 587,990 -0.02(-0.23%)
Dec 15, 2023 8.780 8.840 8.660 8.830 713,163 +0.02(+0.23%)
Dec 14, 2023 8.820 9.030 8.710 8.810 1,372,871 -0.02(-0.23%)
Dec 13, 2023 8.560 8.850 8.500 8.830 1,171,547 +0.28(+3.27%)
Dec 12, 2023 8.590 8.670 8.140 8.550 1,363,206 -0.12(-1.38%)
Dec 11, 2023 8.300 8.710 8.300 8.670 1,853,936 +0.80(+10.17%)
Dec 08, 2023 7.880 7.970 7.830 7.870 341,327 +0.03(+0.38%)
Dec 07, 2023 7.900 7.960 7.790 7.840 380,602 -0.02(-0.25%)
Dec 06, 2023 8.000 8.130 7.860 7.860 895,886 -0.19(-2.36%)
Dec 05, 2023 8.160 8.250 8.040 8.050 345,035 -0.11(-1.35%)
Dec 04, 2023 8.240 8.310 8.060 8.160 389,940 -0.13(-1.57%)
Dec 01, 2023 8.140 8.500 8.130 8.290 514,394 +0.18(+2.22%)
Nov 30, 2023 8.060 8.210 7.980 8.110 1,811,394 +0.10(+1.25%)
Nov 29, 2023 8.010 8.110 7.870 8.010 329,223 +0.13(+1.65%)
Nov 28, 2023 7.800 7.910 7.740 7.880 537,233 +0.12(+1.55%)
Nov 27, 2023 7.730 7.800 7.710 7.760 230,742 +0.00(+0.00%)
Nov 24, 2023 7.710 7.810 7.710 7.760 117,331 +0.02(+0.26%)
Nov 23, 2023 7.580 7.770 7.580 7.740 443,813 +0.04(+0.52%)
Nov 22, 2023 7.740 7.750 7.570 7.700 201,683 -0.14(-1.79%)
Nov 21, 2023 7.970 8.080 7.790 7.840 536,247 -0.05(-0.63%)
Nov 20, 2023 7.860 7.960 7.830 7.890 156,530 +0.02(+0.25%)
Nov 17, 2023 7.810 7.910 7.810 7.870 313,206 +0.11(+1.42%)
Nov 16, 2023 8.000 8.030 7.720 7.760 390,188 -0.26(-3.24%)
Nov 15, 2023 8.050 8.130 7.930 8.020 878,166 -0.03(-0.37%)
Nov 14, 2023 7.950 8.080 7.820 8.050 760,226 +0.11(+1.39%)
Nov 13, 2023 8.040 8.100 7.900 7.940 476,288 -0.11(-1.37%)
Nov 10, 2023 7.950 8.070 7.870 8.050 279,492 +0.14(+1.77%)
Nov 09, 2023 7.890 8.040 7.840 7.910 522,397 +0.09(+1.15%)
Nov 08, 2023 7.960 8.040 7.780 7.820 492,791 -0.14(-1.76%)
Nov 07, 2023 8.140 8.180 7.940 7.960 669,779 -0.24(-2.93%)
Nov 06, 2023 7.950 8.230 7.930 8.200 1,291,466 +0.27(+3.40%)
Nov 03, 2023 7.820 7.940 7.730 7.930 888,940 +0.15(+1.93%)
Nov 02, 2023 7.980 8.060 7.770 7.780 708,751 -0.13(-1.64%)
Nov 01, 2023 7.660 8.050 7.650 7.910 1,108,916 +0.21(+2.73%)
Oct 31, 2023 7.610 7.720 7.500 7.700 904,717 +0.19(+2.53%)
Oct 30, 2023 7.520 7.620 7.470 7.510 671,885 +0.02(+0.27%)
Oct 27, 2023 7.390 7.510 7.300 7.490 492,047 +0.09(+1.22%)
Oct 26, 2023 7.280 7.420 7.180 7.400 356,008 +0.04(+0.54%)
Oct 25, 2023 7.200 7.480 7.200 7.360 764,247 +0.16(+2.22%)
Oct 24, 2023 7.220 7.300 7.110 7.200 407,195 +0.01(+0.14%)
Oct 23, 2023 7.180 7.310 7.120 7.190 497,112 -0.10(-1.37%)
Oct 20, 2023 7.360 7.360 7.170 7.290 272,140 -0.11(-1.49%)
Oct 19, 2023 7.320 7.450 7.210 7.400 233,753 +0.01(+0.14%)
Oct 18, 2023 7.440 7.480 7.330 7.390 238,729 -0.04(-0.54%)
Oct 17, 2023 7.330 7.470 7.260 7.430 354,248 +0.09(+1.23%)
Oct 16, 2023 7.320 7.400 7.270 7.340 257,974 +0.03(+0.41%)
Oct 13, 2023 7.400 7.400 7.260 7.310 190,915 +0.01(+0.14%)
Oct 12, 2023 7.360 7.360 7.180 7.300 507,082 +0.01(+0.14%)
Oct 11, 2023 7.240 7.320 7.210 7.290 479,774 +0.02(+0.28%)
Oct 10, 2023 7.250 7.360 7.210 7.270 559,021 +0.06(+0.83%)
Oct 06, 2023 7.210 0 +0.07(+0.98%)
Oct 05, 2023 7.050 7.220 7.050 7.140 317,387 +0.07(+0.99%)
Oct 04, 2023 7.200 7.200 7.000 7.070 1,104,803 -0.22(-3.02%)
Oct 03, 2023 7.250 7.380 7.220 7.290 515,712 +0.03(+0.41%)
Oct 02, 2023 7.470 7.490 7.190 7.260 514,148 -0.20(-2.68%)
Sep 29, 2023 7.670 7.670 7.420 7.460 570,787 -0.19(-2.48%)
Sep 28, 2023 7.610 7.720 7.600 7.650 402,247 -0.04(-0.52%)
Sep 27, 2023 7.700 7.750 7.650 7.690 346,499 +0.05(+0.65%)
Sep 26, 2023 7.760 7.790 7.590 7.640 326,305 -0.16(-2.05%)
Sep 25, 2023 7.690 7.820 7.780 7.800 333,308 +0.09(+1.17%)
Sep 22, 2023 7.780 7.790 7.640 7.710 846,452 +0.00(+0.00%)
Sep 21, 2023 7.840 7.880 7.710 7.710 458,216 -0.14(-1.78%)
Sep 20, 2023 7.850 7.920 7.830 7.850 365,082 -0.02(-0.25%)
Sep 19, 2023 7.900 7.940 7.780 7.870 436,216 +0.02(+0.25%)
Sep 18, 2023 7.860 7.950 7.800 7.850 722,291 +0.02(+0.26%)
Sep 15, 2023 7.710 7.940 7.650 7.830 3,979,986 +0.09(+1.16%)
Sep 14, 2023 7.940 7.950 7.700 7.740 804,072 -0.04(-0.51%)
Sep 13, 2023 8.000 8.000 7.740 7.780 978,438 -0.20(-2.51%)
Sep 12, 2023 7.890 8.050 7.870 7.980 1,352,446 +0.11(+1.40%)
Sep 11, 2023 7.820 7.930 7.780 7.870 606,242 +0.08(+1.03%)
Sep 08, 2023 7.820 7.840 7.780 7.790 376,105 +0.00(+0.00%)
Sep 07, 2023 7.660 7.830 7.660 7.790 808,458 +0.09(+1.17%)
Sep 06, 2023 7.640 7.760 7.570 7.700 1,038,774 +0.01(+0.13%)
Sep 05, 2023 7.760 7.900 7.640 7.690 799,584 -0.04(-0.52%)
Sep 01, 2023 7.730 0 +0.25(+3.34%)
Aug 31, 2023 7.370 7.500 7.350 7.480 1,943,618 +0.15(+2.05%)
Aug 30, 2023 7.360 7.390 7.300 7.330 377,327 +0.03(+0.41%)
Aug 29, 2023 7.350 7.380 7.290 7.300 386,181 -0.03(-0.41%)
Aug 28, 2023 7.300 7.440 7.260 7.330 549,645 +0.04(+0.55%)
Aug 25, 2023 7.210 7.290 7.160 7.290 283,297 +0.12(+1.67%)
Aug 24, 2023 7.290 7.340 7.170 7.170 668,348 -0.09(-1.24%)
Aug 23, 2023 7.080 7.290 6.990 7.260 814,848 +0.13(+1.82%)
Aug 22, 2023 7.010 7.220 7.000 7.130 547,993 +0.11(+1.57%)
Aug 21, 2023 6.890 7.040 6.870 7.020 2,205,713 +0.16(+2.33%)
Aug 18, 2023 6.750 6.870 6.700 6.860 428,704 +0.03(+0.44%)
Aug 17, 2023 6.990 7.010 6.820 6.830 1,671,796 -0.12(-1.73%)
Aug 16, 2023 6.930 7.010 6.930 6.950 528,340 -0.02(-0.29%)
Aug 15, 2023 7.050 7.060 6.940 6.970 660,727 -0.13(-1.83%)
Aug 14, 2023 7.130 7.140 7.040 7.100 388,146 -0.04(-0.56%)
Aug 11, 2023 7.200 7.220 7.090 7.140 488,831 +0.14(+2.00%)
Aug 10, 2023 7.090 7.110 6.990 7.000 423,134 +0.00(+0.00%)
Aug 09, 2023 7.150 7.290 6.980 7.000 720,519 -0.14(-1.96%)
Aug 08, 2023 7.000 7.150 6.970 7.140 591,489 +0.10(+1.42%)
Aug 04, 2023 7.040 0 +0.08(+1.15%)
Aug 03, 2023 6.730 6.990 6.700 6.960 515,336 +0.25(+3.73%)
Aug 02, 2023 6.700 6.870 6.640 6.710 1,380,857 -0.29(-4.14%)
Aug 01, 2023 6.870 7.030 6.800 7.000 392,499 +0.11(+1.60%)
Jul 31, 2023 6.940 7.030 6.850 6.890 795,808 +0.03(+0.44%)
Jul 28, 2023 6.700 6.910 6.670 6.860 1,453,746 +0.34(+5.21%)
Jul 27, 2023 6.880 6.960 6.510 6.520 818,860 -0.24(-3.55%)
Jul 26, 2023 6.560 6.800 6.550 6.760 377,019 +0.15(+2.27%)
Jul 25, 2023 6.630 6.670 6.550 6.610 446,530 -0.04(-0.60%)
Jul 24, 2023 6.690 6.730 6.640 6.650 620,847 +0.01(+0.15%)
Jul 21, 2023 6.650 6.710 6.600 6.640 496,034 +0.12(+1.84%)
Jul 20, 2023 6.720 6.720 6.510 6.520 503,330 -0.17(-2.54%)
Jul 19, 2023 6.680 6.730 6.620 6.690 305,967 +0.02(+0.30%)
Jul 18, 2023 6.540 6.670 6.510 6.670 402,357 +0.13(+1.99%)
Jul 17, 2023 6.400 6.590 6.390 6.540 611,776 +0.10(+1.55%)
Jul 14, 2023 6.480 6.560 6.350 6.440 530,507 -0.06(-0.92%)
Jul 13, 2023 6.350 6.550 6.230 6.500 539,769 +0.20(+3.17%)
Jul 12, 2023 6.420 6.550 6.280 6.300 465,663 -0.05(-0.79%)
Jul 11, 2023 6.470 6.500 6.340 6.350 733,542 -0.07(-1.09%)
Jul 10, 2023 6.490 6.590 6.400 6.420 406,399 -0.07(-1.08%)
Jul 07, 2023 6.210 6.490 6.200 6.490 295,851 +0.27(+4.34%)
Jul 06, 2023 6.290 6.290 6.110 6.220 164,253 -0.14(-2.20%)
Jul 05, 2023 6.360 6.430 6.290 6.360 314,977 -0.02(-0.31%)
Jul 04, 2023 6.350 6.410 6.270 6.380 232,479 +0.04(+0.63%)
Jun 30, 2023 6.340 0 +0.19(+3.09%)
Jun 29, 2023 5.940 6.170 5.930 6.150 357,668 +0.16(+2.67%)
Jun 28, 2023 5.970 6.040 5.910 5.990 361,279 +0.02(+0.34%)
Jun 27, 2023 5.960 6.000 5.900 5.970 285,549 +0.00(+0.00%)
Jun 26, 2023 5.970 6.060 5.950 5.970 436,671 +0.00(+0.00%)
Jun 23, 2023 6.050 6.050 5.920 5.970 328,606 -0.12(-1.97%)
Jun 22, 2023 6.130 6.130 6.040 6.090 327,791 -0.09(-1.46%)
Jun 21, 2023 6.050 6.210 6.020 6.180 853,712 +0.13(+2.15%)
Jun 20, 2023 6.120 6.130 6.000 6.050 329,968 -0.10(-1.63%)
Jun 19, 2023 6.150 6.200 6.130 6.150 175,340 +0.00(+0.00%)
Jun 16, 2023 6.180 6.200 6.090 6.150 1,083,380 -0.01(-0.16%)
Jun 15, 2023 6.200 6.280 6.130 6.160 442,083 -0.08(-1.28%)
May 08, 2023 6.270 6.350 6.210 6.240 521,316 -0.01(-0.16%)
May 05, 2023 6.080 6.290 6.040 6.250 584,106 +0.28(+4.69%)
May 04, 2023 5.990 6.060 5.910 5.970 761,985 -0.05(-0.83%)
May 03, 2023 5.980 6.050 5.870 6.020 1,180,842 +0.02(+0.33%)
May 02, 2023 6.050 6.050 5.810 6.000 1,148,276 -0.08(-1.32%)
May 01, 2023 6.210 6.250 6.050 6.080 869,228 -0.23(-3.65%)
Apr 28, 2023 6.280 6.370 6.150 6.310 793,716 +0.04(+0.64%)
Apr 27, 2023 6.570 6.790 6.240 6.270 833,006 -0.28(-4.27%)
Apr 26, 2023 6.610 6.770 6.520 6.550 544,741 -0.11(-1.65%)
Apr 25, 2023 6.740 6.780 6.640 6.660 607,536 -0.10(-1.48%)
Apr 24, 2023 6.590 6.850 6.540 6.760 853,547 +0.15(+2.27%)
Apr 21, 2023 6.700 6.720 6.530 6.610 301,186 -0.11(-1.64%)
Apr 20, 2023 6.780 6.830 6.700 6.720 486,533 -0.14(-2.04%)
Apr 19, 2023 6.720 6.880 6.650 6.860 435,422 +0.05(+0.73%)
Apr 18, 2023 6.870 6.870 6.730 6.810 706,869 -0.06(-0.87%)
Apr 17, 2023 6.870 6.890 6.780 6.870 470,658 -0.01(-0.15%)
Apr 14, 2023 6.840 6.960 6.830 6.880 560,464 +0.04(+0.58%)
Apr 13, 2023 6.690 6.870 6.690 6.840 691,875 +0.18(+2.70%)
Apr 12, 2023 6.590 6.700 6.540 6.660 591,515 +0.10(+1.52%)
Apr 11, 2023 6.550 6.600 6.500 6.560 921,090 +0.06(+0.92%)
Apr 10, 2023 6.420 6.560 6.310 6.500 620,061 +0.13(+2.04%)
Apr 06, 2023 6.370 0 +0.10(+1.59%)
Apr 05, 2023 6.410 6.480 6.270 6.270 810,549 -0.06(-0.95%)
Apr 04, 2023 6.370 6.490 6.280 6.330 2,201,104 +0.09(+1.44%)
Apr 03, 2023 6.500 6.570 6.190 6.240 1,525,034 -0.07(-1.11%)
Mar 31, 2023 6.230 6.370 6.190 6.310 988,813 +0.12(+1.94%)
Mar 30, 2023 6.210 6.270 6.150 6.190 635,876 -0.02(-0.32%)
Mar 29, 2023 6.140 6.250 6.080 6.210 782,838 +0.13(+2.14%)
Mar 28, 2023 6.100 6.150 6.050 6.080 859,317 -0.05(-0.82%)
Mar 27, 2023 6.140 6.150 6.030 6.130 729,076 +0.05(+0.82%)
Mar 24, 2023 5.920 6.160 5.920 6.080 892,705 +0.03(+0.50%)
Mar 23, 2023 6.160 6.270 5.990 6.050 755,748 -0.10(-1.63%)
Mar 22, 2023 6.300 6.300 6.120 6.150 873,870 -0.14(-2.23%)
Mar 21, 2023 6.240 6.320 6.200 6.290 1,210,654 +0.15(+2.44%)
Mar 20, 2023 6.100 6.210 6.040 6.140 1,190,934 +0.01(+0.16%)
Mar 17, 2023 6.260 6.260 5.940 6.130 3,990,826 +0.03(+0.49%)
Mar 16, 2023 5.980 6.130 5.870 6.100 1,087,725 +0.06(+0.99%)
Mar 15, 2023 6.330 6.330 5.840 6.040 1,834,733 -0.36(-5.63%)
Mar 14, 2023 6.620 6.720 6.390 6.400 1,259,237 -0.17(-2.59%)
Mar 13, 2023 6.570 6.720 6.440 6.570 1,057,159 -0.14(-2.09%)
Mar 10, 2023 6.940 6.940 6.680 6.710 1,187,427 -0.25(-3.59%)
Mar 09, 2023 7.030 7.120 6.880 6.960 1,400,463 -0.02(-0.29%)
Mar 08, 2023 6.720 7.030 6.700 6.980 2,083,191 +0.26(+3.87%)
Mar 07, 2023 6.680 6.840 6.600 6.720 2,225,895 -0.06(-0.88%)
Mar 06, 2023 7.500 7.500 6.680 6.780 4,454,901 -1.65(-19.57%)
Mar 03, 2023 8.530 8.580 8.420 8.430 1,989,493 -0.17(-1.98%)
Mar 02, 2023 8.430 8.640 8.430 8.600 1,054,153 -0.01(-0.12%)
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.