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

Secure Energy Svcs (TSX: SES )

11.55 UNCHANGED
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 (%)
Mar 31, 2017 9.770 9.860 9.690 9.800 106,584 -0.03(-0.31%)
Mar 30, 2017 10.07 10.14 9.800 9.830 358,417 -0.23(-2.29%)
Mar 29, 2017 9.910 10.06 9.730 10.06 196,694 +0.22(+2.24%)
Mar 28, 2017 9.660 9.860 9.590 9.840 278,535 +0.23(+2.39%)
Mar 27, 2017 9.240 9.660 9.200 9.610 222,858 +0.15(+1.59%)
Mar 24, 2017 9.590 9.590 9.280 9.460 381,145 -0.08(-0.84%)
Mar 23, 2017 9.390 9.590 9.320 9.540 200,263 +0.11(+1.17%)
Mar 22, 2017 9.160 9.480 9.160 9.430 351,414 +0.17(+1.84%)
Mar 21, 2017 9.650 9.760 9.180 9.260 398,702 -0.35(-3.64%)
Mar 20, 2017 9.750 9.820 9.520 9.610 221,737 -0.22(-2.24%)
Mar 17, 2017 10.23 10.27 9.810 9.830 360,197 -0.34(-3.34%)
Mar 16, 2017 10.24 10.33 10.06 10.17 174,512 -0.02(-0.20%)
Mar 15, 2017 9.950 10.25 9.870 10.19 164,297 +0.34(+3.45%)
Mar 14, 2017 9.860 9.900 9.600 9.850 213,684 -0.18(-1.79%)
Mar 13, 2017 9.870 10.07 9.760 10.03 286,652 +0.16(+1.62%)
Mar 10, 2017 9.800 9.885 9.540 9.870 816,811 +0.17(+1.75%)
Mar 09, 2017 9.620 9.900 9.420 9.700 786,702 +0.01(+0.10%)
Mar 08, 2017 10.38 10.44 9.640 9.690 707,150 -0.77(-7.36%)
Mar 07, 2017 10.71 10.81 10.40 10.46 185,670 -0.18(-1.69%)
Mar 06, 2017 10.72 10.72 10.34 10.64 218,858 -0.03(-0.28%)
Mar 03, 2017 10.48 10.74 10.48 10.67 399,840 +0.22(+2.11%)
Mar 02, 2017 10.71 10.98 10.45 10.45 909,561 -0.23(-2.15%)
Mar 01, 2017 10.37 10.70 10.37 10.68 397,254 +0.44(+4.30%)
Feb 28, 2017 10.44 10.45 10.16 10.24 330,838 -0.23(-2.20%)
Feb 27, 2017 10.58 10.58 10.44 10.47 371,428 -0.05(-0.48%)
Feb 24, 2017 10.80 10.84 10.38 10.52 288,842 -0.34(-3.13%)
Feb 23, 2017 11.06 11.17 10.83 10.86 223,992 -0.03(-0.28%)
Feb 22, 2017 11.00 11.04 10.82 10.89 323,343 -0.36(-3.20%)
Feb 21, 2017 11.04 11.28 10.98 11.25 223,434 +0.30(+2.74%)
Feb 17, 2017 10.95 10.95 10.95 0 -0.07(-0.64%)
Feb 16, 2017 11.14 11.14 10.90 11.02 169,682 +0.02(+0.18%)
Feb 15, 2017 11.01 11.11 10.96 11.00 213,060 -0.10(-0.90%)
Feb 14, 2017 11.18 11.24 10.90 11.10 156,747 -0.02(-0.18%)
Feb 13, 2017 11.08 11.18 10.93 11.12 215,663 +0.03(+0.27%)
Feb 10, 2017 10.84 11.18 10.84 11.09 472,872 +0.35(+3.26%)
Feb 09, 2017 10.66 10.83 10.59 10.74 504,461 +0.19(+1.80%)
Feb 08, 2017 10.51 10.78 10.45 10.55 382,958 +0.01(+0.09%)
Feb 07, 2017 10.76 10.78 10.46 10.54 428,053 -0.27(-2.50%)
Feb 06, 2017 10.92 11.04 10.79 10.81 311,821 -0.08(-0.73%)
Feb 03, 2017 10.80 10.92 10.63 10.89 274,768 +0.13(+1.21%)
Feb 02, 2017 11.00 11.10 10.68 10.76 428,415 -0.27(-2.45%)
Feb 01, 2017 10.88 11.08 10.69 11.03 679,892 +0.23(+2.13%)
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%)
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.