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 29, 2022 6.420 0 +0.37(+6.12%)
Jul 28, 2022 6.250 6.260 5.920 6.050 866,092 -0.03(-0.49%)
Jul 27, 2022 6.640 6.640 6.040 6.080 1,221,135 -0.26(-4.10%)
Jul 26, 2022 6.350 6.470 6.190 6.340 710,221 +0.04(+0.63%)
Jul 25, 2022 5.870 6.300 5.870 6.300 576,216 +0.47(+8.06%)
Jul 22, 2022 5.800 6.020 5.800 5.830 282,528 +0.05(+0.87%)
Jul 21, 2022 5.530 5.810 5.530 5.780 523,514 +0.05(+0.87%)
Jul 20, 2022 5.820 5.820 5.650 5.730 473,778 -0.16(-2.72%)
Jul 19, 2022 5.740 5.980 5.720 5.890 450,013 +0.18(+3.15%)
Jul 18, 2022 5.680 5.750 5.600 5.710 439,602 +0.21(+3.82%)
Jul 15, 2022 5.470 5.530 5.330 5.500 331,764 +0.17(+3.19%)
Jul 14, 2022 5.410 5.450 5.190 5.330 471,659 -0.24(-4.31%)
Jul 13, 2022 5.500 5.810 5.500 5.570 707,089 -0.03(-0.54%)
Jul 12, 2022 5.560 5.710 5.520 5.600 499,454 -0.17(-2.95%)
Jul 11, 2022 5.660 5.790 5.590 5.770 365,465 -0.01(-0.17%)
Jul 08, 2022 5.890 5.900 5.690 5.780 325,513 -0.05(-0.86%)
Jul 07, 2022 5.630 5.880 5.550 5.830 424,323 +0.42(+7.76%)
Jul 06, 2022 5.660 5.810 5.240 5.410 886,486 -0.29(-5.09%)
Jul 05, 2022 5.830 5.900 5.560 5.700 565,299 -0.33(-5.47%)
Jul 04, 2022 6.050 6.150 5.920 6.030 336,482 +0.03(+0.50%)
Jun 30, 2022 6.000 0 -0.12(-1.96%)
Jun 29, 2022 6.300 6.440 6.050 6.120 686,946 -0.15(-2.39%)
Jun 28, 2022 5.970 6.330 5.970 6.270 622,605 +0.47(+8.10%)
Jun 27, 2022 5.720 5.980 5.660 5.800 1,056,826 +0.16(+2.84%)
Jun 24, 2022 5.540 5.700 5.540 5.640 861,640 +0.19(+3.49%)
Jun 23, 2022 5.920 5.960 5.410 5.450 813,109 -0.43(-7.31%)
Jun 22, 2022 6.100 6.100 5.840 5.880 740,542 -0.60(-9.26%)
Jun 21, 2022 6.250 6.520 6.250 6.480 538,716 +0.31(+5.02%)
Jun 20, 2022 5.870 6.170 5.770 6.170 267,041 +0.28(+4.75%)
Jun 17, 2022 6.080 6.150 5.750 5.890 1,428,382 -0.27(-4.38%)
Jun 16, 2022 6.410 6.420 6.080 6.160 1,107,678 -0.45(-6.81%)
Jun 15, 2022 6.600 6.760 6.470 6.610 328,168 -0.01(-0.15%)
Jun 14, 2022 6.910 7.000 6.530 6.620 448,775 -0.22(-3.22%)
Jun 13, 2022 6.890 6.970 6.670 6.840 817,388 -0.23(-3.25%)
Jun 10, 2022 7.150 7.150 6.970 7.070 754,101 -0.18(-2.48%)
Jun 09, 2022 7.260 7.290 7.180 7.250 259,608 -0.10(-1.36%)
Jun 08, 2022 7.400 7.480 7.250 7.350 264,164 +0.00(+0.00%)
Jun 07, 2022 7.170 7.390 7.080 7.350 1,145,694 +0.13(+1.80%)
Jun 06, 2022 7.220 7.280 7.180 7.220 618,584 -0.02(-0.28%)
Jun 03, 2022 7.360 7.400 7.240 7.240 423,078 -0.21(-2.82%)
Jun 02, 2022 7.380 7.580 7.380 7.450 623,713 +0.03(+0.40%)
Jun 01, 2022 7.400 7.460 7.180 7.420 688,821 +0.04(+0.54%)
May 31, 2022 7.500 7.560 7.160 7.380 1,628,899 -0.10(-1.34%)
May 30, 2022 7.170 7.530 7.160 7.480 577,697 +0.40(+5.65%)
May 27, 2022 7.050 7.140 7.020 7.080 545,071 +0.03(+0.43%)
May 26, 2022 7.040 7.220 6.950 7.050 821,466 +0.01(+0.14%)
May 25, 2022 6.930 7.050 6.920 7.040 589,445 +0.11(+1.59%)
May 24, 2022 6.820 6.940 6.610 6.930 291,703 +0.18(+2.67%)
May 20, 2022 6.750 0 +0.01(+0.15%)
May 19, 2022 6.580 6.830 6.570 6.740 270,263 +0.03(+0.45%)
May 18, 2022 6.930 6.930 6.600 6.710 451,320 -0.19(-2.75%)
May 17, 2022 7.050 7.150 6.890 6.900 1,274,443 -0.02(-0.29%)
May 16, 2022 6.630 6.950 6.630 6.920 656,848 +0.26(+3.90%)
May 13, 2022 6.420 6.690 6.310 6.660 324,382 +0.40(+6.39%)
May 12, 2022 6.330 6.400 6.180 6.260 386,787 -0.09(-1.42%)
May 11, 2022 6.260 6.580 6.260 6.350 797,913 +0.17(+2.75%)
May 10, 2022 6.460 6.600 6.160 6.180 1,101,336 -0.23(-3.59%)
May 09, 2022 6.610 6.700 6.250 6.410 885,204 -0.36(-5.32%)
May 06, 2022 6.800 6.860 6.640 6.770 825,030 -0.04(-0.59%)
May 05, 2022 6.870 6.990 6.640 6.810 864,540 -0.05(-0.73%)
May 04, 2022 6.580 6.880 6.480 6.860 947,472 +0.35(+5.38%)
May 03, 2022 6.290 6.530 6.290 6.510 629,177 +0.25(+3.99%)
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.