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 (%)
May 31, 2016 9.180 9.510 9.160 9.290 1,001,128 +0.14(+1.53%)
May 30, 2016 9.200 9.200 9.070 9.150 52,813 -0.02(-0.22%)
May 27, 2016 9.230 9.260 9.150 9.170 297,889 -0.16(-1.71%)
May 26, 2016 9.350 9.470 9.230 9.330 501,729 +0.06(+0.65%)
May 25, 2016 9.140 9.300 9.080 9.270 426,140 +0.20(+2.21%)
May 24, 2016 9.190 9.260 8.930 9.070 541,099 +0.02(+0.22%)
May 20, 2016 9.050 9.050 9.050 0 -0.05(-0.55%)
May 19, 2016 8.650 9.130 8.555 9.100 791,549 +0.40(+4.60%)
May 18, 2016 9.280 9.330 8.660 8.700 471,871 -0.55(-5.95%)
May 17, 2016 8.960 9.440 8.960 9.250 568,485 +0.30(+3.35%)
May 16, 2016 8.500 8.980 8.500 8.950 529,373 +0.67(+8.09%)
May 13, 2016 8.300 8.430 8.225 8.280 183,056 -0.11(-1.31%)
May 12, 2016 8.590 8.660 8.290 8.390 542,335 -0.09(-1.06%)
May 11, 2016 8.380 8.600 8.240 8.480 283,001 +0.10(+1.19%)
May 10, 2016 8.200 8.420 8.160 8.380 911,142 +0.26(+3.20%)
May 09, 2016 8.350 8.420 8.000 8.120 924,056 -0.39(-4.58%)
May 06, 2016 8.250 8.580 8.130 8.510 515,939 +0.30(+3.65%)
May 05, 2016 8.320 8.400 7.990 8.210 413,826 +0.12(+1.48%)
May 04, 2016 8.600 8.600 7.950 8.090 1,295,062 -0.40(-4.71%)
May 03, 2016 8.730 8.770 8.190 8.490 1,105,753 -0.14(-1.62%)
May 02, 2016 9.010 9.020 8.580 8.630 444,471 -0.40(-4.43%)
Apr 29, 2016 9.340 9.380 8.970 9.030 481,203 -0.17(-1.85%)
Apr 28, 2016 8.990 9.460 8.890 9.200 460,619 +0.20(+2.22%)
Apr 27, 2016 9.350 9.550 8.990 9.000 790,562 -0.23(-2.49%)
Apr 26, 2016 9.300 9.500 9.170 9.230 412,676 -0.03(-0.32%)
Apr 25, 2016 9.450 9.620 9.170 9.260 560,057 -0.21(-2.22%)
Apr 22, 2016 9.590 9.730 9.390 9.470 459,020 -0.07(-0.73%)
Apr 21, 2016 9.240 9.640 9.170 9.540 975,842 +0.35(+3.81%)
Apr 20, 2016 8.850 9.330 8.850 9.190 692,718 +0.16(+1.77%)
Apr 19, 2016 8.900 9.080 8.800 9.030 806,871 +0.18(+2.03%)
Apr 18, 2016 8.240 8.900 8.240 8.850 482,677 +0.15(+1.72%)
Apr 15, 2016 8.480 8.770 8.420 8.700 251,742 +0.05(+0.58%)
Apr 14, 2016 9.250 9.250 8.550 8.650 468,811 -0.56(-6.08%)
Apr 13, 2016 9.240 9.390 9.000 9.210 524,275 +0.04(+0.44%)
Apr 12, 2016 8.960 9.400 8.770 9.170 440,118 +0.40(+4.56%)
Apr 11, 2016 8.500 8.950 8.490 8.770 739,398 +0.35(+4.16%)
Apr 08, 2016 8.430 8.520 8.390 8.420 809,417 +0.16(+1.94%)
Apr 07, 2016 8.310 8.430 8.150 8.260 620,236 -0.12(-1.43%)
Apr 06, 2016 8.200 8.410 8.060 8.380 735,538 +0.27(+3.33%)
Apr 05, 2016 7.850 8.135 7.720 8.110 427,307 +0.22(+2.79%)
Apr 04, 2016 7.970 8.020 7.850 7.890 662,289 -0.16(-1.99%)
Apr 01, 2016 8.150 8.170 7.970 8.050 280,230 -0.20(-2.42%)
Mar 31, 2016 8.230 8.440 8.180 8.250 282,676 -0.04(-0.48%)
Mar 30, 2016 8.340 8.460 8.200 8.290 254,802 +0.05(+0.61%)
Mar 29, 2016 8.210 8.300 8.000 8.240 317,924 -0.05(-0.60%)
Mar 28, 2016 8.330 8.360 8.240 8.290 182,858 -0.02(-0.24%)
Mar 24, 2016 8.310 8.310 8.310 0 -0.20(-2.35%)
Mar 23, 2016 8.790 8.900 8.450 8.510 453,598 -0.47(-5.23%)
Mar 22, 2016 8.640 9.000 8.590 8.980 330,600 +0.24(+2.75%)
Mar 21, 2016 9.000 9.030 8.670 8.740 419,608 -0.24(-2.67%)
Mar 18, 2016 9.210 9.360 8.830 8.980 1,374,248 +0.04(+0.45%)
Mar 17, 2016 8.760 9.100 8.700 8.940 1,554,737 +0.33(+3.83%)
Mar 16, 2016 8.470 8.700 8.470 8.610 386,247 +0.33(+3.99%)
Mar 15, 2016 8.370 8.480 8.250 8.280 766,973 -0.27(-3.16%)
Mar 14, 2016 8.510 8.590 8.350 8.550 486,949 -0.13(-1.50%)
Mar 11, 2016 8.530 8.730 8.390 8.680 606,173 +0.31(+3.70%)
Mar 10, 2016 8.580 8.760 8.290 8.370 475,974 -0.23(-2.67%)
Mar 09, 2016 8.820 8.820 8.450 8.600 471,092 +0.00(+0.00%)
Mar 08, 2016 8.770 8.790 8.370 8.600 910,106 -0.24(-2.71%)
Mar 07, 2016 8.490 8.900 8.490 8.840 923,844 +0.42(+4.99%)
Mar 04, 2016 8.020 8.460 7.890 8.420 1,314,883 +0.46(+5.78%)
Mar 03, 2016 8.000 8.000 7.750 7.960 2,521,142 -0.20(-2.45%)
Mar 02, 2016 7.500 8.250 7.410 8.160 877,543 +0.70(+9.38%)
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.