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 (%)
Feb 26, 2021 3.210 3.260 3.020 3.260 1,183,462 +0.01(+0.31%)
Feb 25, 2021 3.340 3.470 3.230 3.250 1,514,016 -0.07(-2.11%)
Feb 24, 2021 3.240 3.350 3.170 3.320 1,004,684 +0.13(+4.08%)
Feb 23, 2021 3.220 3.270 3.060 3.190 778,589 -0.02(-0.62%)
Feb 22, 2021 3.140 3.310 3.130 3.210 571,345 +0.06(+1.90%)
Feb 19, 2021 3.120 3.180 3.060 3.150 323,964 -0.01(-0.32%)
Feb 18, 2021 3.100 3.200 2.990 3.160 1,271,551 +0.08(+2.60%)
Feb 17, 2021 3.080 3.110 2.970 3.080 713,303 +0.00(+0.00%)
Feb 16, 2021 3.110 3.200 3.050 3.080 643,706 +0.02(+0.65%)
Feb 12, 2021 3.060 3.060 3.060 0 +0.04(+1.32%)
Feb 11, 2021 3.070 3.070 2.930 3.020 448,885 -0.04(-1.31%)
Feb 10, 2021 2.990 3.100 2.980 3.060 934,581 +0.07(+2.34%)
Feb 09, 2021 3.010 3.050 2.840 2.990 329,773 -0.02(-0.66%)
Feb 08, 2021 3.040 3.070 2.990 3.010 297,149 +0.00(+0.00%)
Feb 05, 2021 3.010 3.100 2.980 3.010 1,531,512 +0.04(+1.35%)
Feb 04, 2021 2.950 3.030 2.900 2.970 911,384 +0.04(+1.37%)
Feb 03, 2021 2.740 2.960 2.740 2.930 1,266,837 +0.22(+8.12%)
Feb 02, 2021 2.800 2.830 2.700 2.710 976,763 -0.02(-0.73%)
Feb 01, 2021 2.610 2.770 2.590 2.730 367,194 +0.16(+6.23%)
Jan 29, 2021 2.710 2.780 2.550 2.570 493,395 -0.15(-5.51%)
Jan 28, 2021 2.660 2.800 2.660 2.720 388,003 +0.08(+3.03%)
Jan 27, 2021 2.610 2.760 2.600 2.640 461,390 +0.01(+0.38%)
Jan 26, 2021 2.750 2.750 2.610 2.630 779,920 -0.05(-1.87%)
Jan 25, 2021 2.710 2.780 2.670 2.680 728,519 -0.09(-3.25%)
Jan 22, 2021 2.670 2.780 2.650 2.770 679,494 +0.01(+0.36%)
Jan 21, 2021 2.800 2.960 2.740 2.760 813,651 -0.06(-2.13%)
Jan 20, 2021 2.790 2.830 2.750 2.820 904,899 +0.04(+1.44%)
Jan 19, 2021 2.630 2.860 2.630 2.780 753,992 +0.21(+8.17%)
Jan 18, 2021 2.720 2.740 2.570 2.570 542,945 -0.15(-5.51%)
Jan 15, 2021 2.790 2.850 2.720 2.720 443,916 -0.07(-2.51%)
Jan 14, 2021 2.760 2.850 2.760 2.790 1,226,481 +0.02(+0.72%)
Jan 13, 2021 2.880 2.910 2.760 2.770 463,486 -0.10(-3.48%)
Jan 12, 2021 2.930 3.000 2.820 2.870 1,103,763 -0.04(-1.37%)
Jan 11, 2021 2.950 2.950 2.820 2.910 290,100 -0.05(-1.69%)
Jan 08, 2021 3.100 3.110 2.900 2.960 500,702 -0.10(-3.27%)
Jan 07, 2021 2.900 3.080 2.900 3.060 1,273,669 +0.20(+6.99%)
Jan 06, 2021 2.820 2.990 2.730 2.860 758,507 +0.06(+2.14%)
Jan 05, 2021 2.430 2.840 2.430 2.800 1,011,114 +0.38(+15.70%)
Jan 04, 2021 2.460 2.490 2.400 2.420 282,165 -0.04(-1.63%)
Dec 31, 2020 2.460 2.460 2.460 0 +0.01(+0.41%)
Dec 30, 2020 2.510 2.590 2.450 2.450 234,100 -0.07(-2.78%)
Dec 29, 2020 2.620 2.620 2.510 2.520 264,975 -0.04(-1.56%)
Dec 24, 2020 2.560 2.560 2.560 0 +0.03(+1.19%)
Dec 23, 2020 2.550 2.630 2.490 2.530 449,564 -0.02(-0.78%)
Dec 22, 2020 2.510 2.580 2.500 2.550 369,950 +0.04(+1.59%)
Dec 21, 2020 2.510 2.590 2.460 2.510 837,461 -0.26(-9.39%)
Dec 18, 2020 2.730 2.770 2.710 2.770 542,672 +0.02(+0.73%)
Dec 17, 2020 2.660 2.770 2.660 2.750 298,561 +0.06(+2.23%)
Dec 16, 2020 2.730 2.730 2.650 2.690 429,934 -0.03(-1.10%)
Dec 15, 2020 2.750 2.760 2.650 2.720 455,673 -0.02(-0.73%)
Dec 14, 2020 2.820 2.860 2.730 2.740 1,002,957 -0.04(-1.44%)
Dec 11, 2020 2.800 2.820 2.760 2.780 632,356 +0.00(+0.00%)
Dec 10, 2020 2.820 2.890 2.760 2.780 678,470 -0.05(-1.77%)
Dec 09, 2020 2.750 2.930 2.730 2.830 1,915,728 +0.10(+3.66%)
Dec 08, 2020 2.650 2.750 2.640 2.730 520,419 +0.05(+1.87%)
Dec 07, 2020 2.740 2.750 2.650 2.680 1,027,060 -0.07(-2.55%)
Dec 04, 2020 2.470 2.760 2.460 2.750 2,447,658 +0.34(+14.11%)
Dec 03, 2020 2.400 2.490 2.370 2.410 407,043 +0.00(+0.00%)
Dec 02, 2020 2.280 2.470 2.280 2.410 744,312 +0.12(+5.24%)
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.