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 (%)
Jul 30, 2021 4.220 4.220 4.220 0 -0.07(-1.63%)
Jul 29, 2021 4.350 4.350 4.200 4.290 321,298 +0.03(+0.70%)
Jul 28, 2021 4.390 4.400 4.220 4.260 556,139 +0.07(+1.67%)
Jul 27, 2021 4.250 4.290 4.140 4.190 345,054 -0.10(-2.33%)
Jul 26, 2021 4.250 4.310 4.230 4.290 272,734 +0.11(+2.63%)
Jul 23, 2021 4.320 4.320 4.110 4.180 472,104 -0.10(-2.34%)
Jul 22, 2021 4.360 4.370 4.240 4.280 374,196 -0.06(-1.38%)
Jul 21, 2021 4.290 4.380 4.260 4.340 291,168 +0.14(+3.33%)
Jul 20, 2021 4.120 4.280 4.040 4.200 526,970 +0.10(+2.44%)
Jul 19, 2021 4.150 4.200 4.060 4.100 670,532 -0.24(-5.53%)
Jul 16, 2021 4.470 4.470 4.270 4.340 682,529 -0.06(-1.36%)
Jul 15, 2021 4.350 4.470 4.320 4.400 551,337 -0.03(-0.68%)
Jul 14, 2021 4.590 4.600 4.320 4.430 689,312 -0.12(-2.64%)
Jul 13, 2021 4.560 4.750 4.520 4.550 887,150 +0.05(+1.11%)
Jul 12, 2021 4.390 4.590 4.290 4.500 614,441 +0.09(+2.04%)
Jul 09, 2021 4.520 4.550 4.380 4.410 654,588 +0.03(+0.68%)
Jul 08, 2021 4.390 4.440 4.170 4.380 1,026,561 -0.05(-1.13%)
Jul 07, 2021 4.560 4.600 4.400 4.430 797,693 -0.13(-2.85%)
Jul 06, 2021 4.700 4.700 4.410 4.560 1,174,552 -0.14(-2.98%)
Jul 05, 2021 4.500 4.740 4.360 4.700 708,165 +0.44(+10.33%)
Jul 02, 2021 4.230 4.260 4.150 4.260 702,493 +0.05(+1.19%)
Jun 30, 2021 4.210 4.210 4.210 0 -0.07(-1.64%)
Jun 29, 2021 4.270 4.350 4.220 4.280 401,827 +0.04(+0.94%)
Jun 28, 2021 4.450 4.450 4.220 4.240 485,241 -0.22(-4.93%)
Jun 25, 2021 4.640 4.650 4.430 4.460 521,548 -0.16(-3.46%)
Jun 24, 2021 4.620 4.640 4.580 4.620 425,497 +0.01(+0.22%)
Jun 23, 2021 4.450 4.680 4.410 4.610 894,780 +0.19(+4.30%)
Jun 22, 2021 4.420 4.460 4.360 4.420 486,602 -0.02(-0.45%)
Jun 21, 2021 4.300 4.470 4.290 4.440 459,512 +0.18(+4.23%)
Jun 18, 2021 4.250 4.380 4.210 4.260 2,178,778 -0.04(-0.93%)
Jun 17, 2021 4.690 4.700 4.270 4.300 976,774 -0.39(-8.32%)
Jun 16, 2021 4.760 4.800 4.670 4.690 812,520 -0.07(-1.47%)
Jun 15, 2021 4.870 4.870 4.700 4.760 1,399,108 -0.06(-1.24%)
Jun 14, 2021 4.930 5.030 4.720 4.820 663,250 -0.09(-1.83%)
Jun 11, 2021 4.930 4.980 4.870 4.910 417,656 +0.00(+0.00%)
Jun 10, 2021 4.910 5.010 4.850 4.910 2,275,817 +0.05(+1.03%)
Jun 09, 2021 4.980 4.980 4.810 4.860 1,476,390 -0.08(-1.62%)
Jun 08, 2021 4.920 5.050 4.850 4.940 1,642,213 -0.01(-0.20%)
Jun 07, 2021 5.010 5.150 4.920 4.950 337,674 -0.04(-0.80%)
Jun 04, 2021 4.810 5.000 4.800 4.990 1,113,108 +0.22(+4.61%)
Jun 03, 2021 4.700 4.860 4.580 4.770 855,834 +0.05(+1.06%)
Jun 02, 2021 4.450 4.840 4.450 4.720 2,295,459 +0.27(+6.07%)
Jun 01, 2021 4.300 4.460 4.290 4.450 1,228,889 +0.17(+3.97%)
May 31, 2021 4.280 4.310 4.220 4.280 173,773 +0.05(+1.18%)
May 28, 2021 4.340 4.350 4.220 4.230 724,374 -0.08(-1.86%)
May 27, 2021 4.230 4.370 4.230 4.310 336,861 +0.10(+2.38%)
May 26, 2021 4.130 4.250 4.100 4.210 357,477 +0.11(+2.68%)
May 25, 2021 4.250 4.250 4.080 4.100 175,023 -0.06(-1.44%)
May 21, 2021 4.160 4.160 4.160 0 -0.04(-0.95%)
May 20, 2021 4.150 4.200 4.080 4.200 200,344 +0.03(+0.72%)
May 19, 2021 4.220 4.270 4.120 4.170 358,983 -0.14(-3.25%)
May 18, 2021 4.300 4.410 4.300 4.310 312,926 -0.12(-2.71%)
May 17, 2021 4.300 4.430 4.300 4.430 640,554 +0.09(+2.07%)
May 14, 2021 4.170 4.340 4.130 4.340 238,792 +0.18(+4.33%)
May 13, 2021 4.180 4.260 4.040 4.160 331,472 -0.10(-2.35%)
May 12, 2021 4.220 4.440 4.220 4.260 807,879 +0.00(+0.00%)
May 11, 2021 4.260 4.290 4.120 4.260 440,888 -0.07(-1.62%)
May 10, 2021 4.480 4.500 4.320 4.330 299,004 -0.14(-3.13%)
May 07, 2021 4.350 4.480 4.300 4.470 403,722 +0.10(+2.29%)
May 06, 2021 4.350 4.400 4.270 4.370 378,163 +0.04(+0.92%)
May 05, 2021 4.280 4.500 4.240 4.330 950,567 +0.08(+1.88%)
May 04, 2021 4.200 4.300 4.130 4.250 394,651 +0.02(+0.47%)
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.