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, 2023 6.000 6.060 5.870 5.890 1,026,060 -0.18(-2.97%)
May 30, 2023 6.120 6.210 6.040 6.070 253,926 -0.11(-1.78%)
May 29, 2023 6.060 6.220 6.060 6.180 110,643 +0.09(+1.48%)
May 26, 2023 6.020 6.110 6.020 6.090 418,771 +0.10(+1.67%)
May 25, 2023 6.030 6.060 5.950 5.990 570,241 -0.09(-1.48%)
May 24, 2023 6.150 6.170 6.020 6.080 476,963 -0.06(-0.98%)
May 23, 2023 6.190 6.210 6.100 6.140 365,637 -0.05(-0.81%)
May 19, 2023 6.190 0 +0.00(+0.00%)
May 18, 2023 6.180 6.200 6.080 6.190 213,428 -0.01(-0.16%)
May 17, 2023 6.160 6.260 6.130 6.200 294,911 +0.09(+1.47%)
May 16, 2023 6.180 6.180 6.050 6.110 451,488 -0.08(-1.29%)
May 15, 2023 6.160 6.220 6.110 6.190 297,110 +0.03(+0.49%)
May 12, 2023 6.150 6.220 6.100 6.160 294,956 +0.07(+1.15%)
May 11, 2023 6.110 6.120 5.950 6.090 631,497 -0.13(-2.09%)
May 10, 2023 6.220 6.290 6.140 6.220 376,997 +0.02(+0.32%)
May 09, 2023 6.180 6.270 6.150 6.200 204,120 -0.04(-0.64%)
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 6.270 868,893 -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.