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, 2024 11.38 11.40 11.14 11.30 4,190,029 -0.10(-0.88%)
May 30, 2024 11.29 11.42 11.25 11.40 914,363 +0.11(+0.97%)
May 29, 2024 11.29 11.40 11.26 11.29 655,544 -0.04(-0.35%)
May 28, 2024 11.44 11.46 11.32 11.33 643,122 -0.11(-0.96%)
May 27, 2024 11.41 11.45 11.30 11.44 100,215 +0.04(+0.35%)
May 24, 2024 11.28 11.49 11.28 11.40 606,530 +0.16(+1.42%)
May 23, 2024 11.40 11.44 11.18 11.24 675,457 -0.14(-1.23%)
May 22, 2024 11.37 11.42 11.30 11.38 855,200 +0.00(+0.00%)
May 21, 2024 11.31 11.50 11.31 11.38 851,579 -0.04(-0.35%)
May 17, 2024 11.42 0 +0.17(+1.51%)
May 16, 2024 11.35 11.36 11.22 11.25 447,911 -0.13(-1.14%)
May 15, 2024 11.41 11.48 11.27 11.38 342,239 -0.02(-0.18%)
May 14, 2024 11.35 11.42 11.25 11.40 419,328 +0.04(+0.35%)
May 13, 2024 11.29 11.36 11.19 11.36 332,066 +0.09(+0.80%)
May 10, 2024 11.12 11.33 11.12 11.27 664,408 +0.15(+1.35%)
May 09, 2024 11.27 11.32 11.08 11.12 717,084 -0.14(-1.24%)
May 08, 2024 11.25 11.33 11.20 11.26 745,935 -0.06(-0.53%)
May 07, 2024 11.41 11.41 11.27 11.32 356,330 -0.09(-0.79%)
May 06, 2024 11.42 11.45 11.31 11.41 675,759 +0.09(+0.80%)
May 03, 2024 11.44 11.50 11.25 11.32 661,116 -0.06(-0.53%)
May 02, 2024 11.57 11.59 11.26 11.38 966,930 -0.13(-1.13%)
May 01, 2024 11.64 11.64 11.41 11.51 1,316,227 -0.15(-1.29%)
Apr 30, 2024 11.78 11.78 11.57 11.66 947,807 -0.11(-0.93%)
Apr 29, 2024 11.68 11.82 11.66 11.77 1,445,449 +0.18(+1.55%)
Apr 26, 2024 11.69 11.79 11.49 11.59 1,206,418 +0.03(+0.26%)
Apr 25, 2024 11.11 11.59 11.04 11.56 1,644,362 +0.49(+4.43%)
Apr 24, 2024 11.10 11.29 10.99 11.07 436,268 -0.09(-0.81%)
Apr 23, 2024 10.97 11.17 10.82 11.16 409,828 +0.17(+1.55%)
Apr 22, 2024 10.96 11.15 10.83 10.99 436,800 -0.04(-0.36%)
Apr 19, 2024 10.97 11.07 10.81 11.03 1,129,216 +0.03(+0.27%)
Apr 18, 2024 11.25 11.33 10.96 11.00 408,066 -0.24(-2.14%)
Apr 17, 2024 11.09 11.26 10.94 11.24 885,449 +0.15(+1.35%)
Apr 16, 2024 11.25 11.26 11.03 11.09 593,308 -0.16(-1.42%)
Apr 15, 2024 11.57 11.66 11.24 11.25 610,029 -0.31(-2.68%)
Apr 12, 2024 11.86 11.91 11.52 11.56 645,104 -0.30(-2.53%)
Apr 11, 2024 11.75 11.92 11.69 11.86 1,390,611 +0.13(+1.11%)
Apr 10, 2024 11.50 11.75 11.50 11.73 856,508 +0.16(+1.38%)
Apr 09, 2024 11.76 11.79 11.53 11.57 870,812 -0.16(-1.36%)
Apr 08, 2024 11.60 11.78 11.56 11.73 870,765 +0.14(+1.21%)
Apr 05, 2024 11.58 11.73 11.52 11.59 801,730 +0.02(+0.17%)
Apr 04, 2024 11.57 11.61 11.47 11.57 344,434 +0.02(+0.17%)
Apr 03, 2024 11.47 11.62 11.44 11.55 660,500 +0.08(+0.70%)
Apr 02, 2024 11.38 11.49 11.29 11.47 558,017 +0.05(+0.44%)
Apr 01, 2024 11.14 11.44 11.09 11.42 545,162 +0.27(+2.42%)
Mar 28, 2024 11.15 0 -0.14(-1.24%)
Mar 27, 2024 11.25 11.36 11.15 11.29 612,266 +0.02(+0.18%)
Mar 26, 2024 11.38 11.41 11.27 11.27 663,623 -0.07(-0.62%)
Mar 25, 2024 11.37 11.44 11.26 11.34 837,870 -0.05(-0.44%)
Mar 22, 2024 11.40 11.44 11.32 11.39 1,197,885 -0.01(-0.09%)
Mar 21, 2024 11.42 11.49 11.27 11.40 1,448,604 +0.01(+0.09%)
Mar 20, 2024 11.36 11.42 11.24 11.39 1,031,003 -0.05(-0.44%)
Mar 19, 2024 11.61 11.64 11.34 11.44 803,043 -0.18(-1.55%)
Mar 18, 2024 11.50 11.64 11.50 11.62 715,229 +0.12(+1.04%)
Mar 15, 2024 11.46 11.60 11.45 11.50 555,235 +0.01(+0.09%)
Mar 14, 2024 11.38 11.49 11.33 11.49 903,789 +0.14(+1.23%)
Mar 13, 2024 11.46 11.60 11.35 11.35 802,280 -0.08(-0.70%)
Mar 12, 2024 11.45 11.51 11.41 11.43 591,358 +0.02(+0.18%)
Mar 11, 2024 11.40 11.48 11.38 11.41 1,116,298 -0.01(-0.09%)
Mar 08, 2024 11.41 11.50 11.39 11.42 414,986 -0.01(-0.09%)
Mar 07, 2024 11.42 11.49 11.23 11.43 613,723 +0.00(+0.00%)
Mar 06, 2024 11.40 11.47 11.32 11.43 527,782 +0.10(+0.88%)
Mar 05, 2024 11.34 11.42 11.22 11.33 670,835 -0.06(-0.53%)
Mar 04, 2024 11.35 11.55 11.31 11.39 769,504 +0.06(+0.53%)
Mar 01, 2024 11.34 11.44 11.22 11.33 1,480,242 -0.06(-0.53%)
Feb 29, 2024 11.22 11.41 11.19 11.39 1,948,350 +0.21(+1.88%)
Feb 28, 2024 11.14 11.20 11.03 11.18 856,106 +0.08(+0.72%)
Feb 27, 2024 10.85 11.17 10.79 11.10 1,634,243 +0.41(+3.84%)
Feb 26, 2024 10.75 10.84 10.57 10.69 1,071,157 -0.04(-0.37%)
Feb 23, 2024 10.57 10.78 10.51 10.73 550,280 +0.14(+1.32%)
Feb 22, 2024 10.74 10.76 10.59 10.59 306,430 -0.13(-1.21%)
Feb 21, 2024 10.69 10.76 10.67 10.72 1,232,359 +0.09(+0.85%)
Feb 20, 2024 10.67 10.72 10.55 10.63 333,481 -0.07(-0.65%)
Feb 16, 2024 10.70 0 +0.15(+1.42%)
Feb 15, 2024 10.43 10.58 10.40 10.55 631,928 +0.13(+1.25%)
Feb 14, 2024 10.51 10.56 10.38 10.42 597,889 -0.05(-0.48%)
Feb 13, 2024 10.42 10.50 10.20 10.47 919,770 +0.02(+0.19%)
Feb 12, 2024 10.48 10.57 10.44 10.45 357,828 -0.06(-0.57%)
Feb 09, 2024 10.30 10.52 10.30 10.51 556,966 +0.23(+2.24%)
Feb 08, 2024 10.20 10.33 10.17 10.28 583,169 +0.06(+0.59%)
Feb 07, 2024 10.15 10.25 10.08 10.22 653,337 +0.14(+1.39%)
Feb 06, 2024 10.07 10.13 9.890 10.08 567,088 +0.02(+0.20%)
Feb 05, 2024 10.21 10.21 10.01 10.06 376,963 -0.24(-2.33%)
Feb 02, 2024 10.37 10.43 10.20 10.30 574,804 -0.09(-0.87%)
Feb 01, 2024 10.40 10.53 10.35 10.39 677,966 +0.08(+0.78%)
Jan 31, 2024 10.57 10.57 10.30 10.31 851,497 -0.19(-1.81%)
Jan 30, 2024 10.41 10.53 10.41 10.50 685,667 +0.09(+0.86%)
Jan 29, 2024 10.53 10.59 10.40 10.41 415,136 -0.16(-1.51%)
Jan 26, 2024 10.48 10.64 10.45 10.57 1,055,742 +0.12(+1.15%)
Jan 25, 2024 10.38 10.47 10.33 10.45 649,428 +0.07(+0.67%)
Jan 24, 2024 10.30 10.61 10.26 10.38 1,153,581 +0.07(+0.68%)
Jan 23, 2024 10.08 10.31 9.970 10.31 1,165,482 +0.28(+2.79%)
Jan 22, 2024 9.900 10.08 9.850 10.03 408,029 +0.11(+1.11%)
Jan 19, 2024 9.940 10.04 9.810 9.920 458,416 -0.02(-0.20%)
Jan 18, 2024 10.05 10.05 9.800 9.940 509,240 -0.11(-1.09%)
Jan 17, 2024 9.800 10.07 9.760 10.05 885,374 +0.12(+1.21%)
Jan 16, 2024 10.10 10.15 9.900 9.930 623,313 -0.21(-2.07%)
Jan 15, 2024 10.01 10.15 9.970 10.14 318,140 +0.15(+1.50%)
Jan 12, 2024 10.03 10.13 9.940 9.990 444,118 +0.02(+0.20%)
Jan 11, 2024 10.05 10.08 9.850 9.970 1,015,919 -0.05(-0.50%)
Jan 10, 2024 9.790 10.08 9.770 10.02 1,351,937 +0.25(+2.56%)
Jan 09, 2024 9.640 9.830 9.470 9.770 707,329 +0.14(+1.45%)
Jan 08, 2024 9.650 9.760 9.530 9.630 470,586 -0.16(-1.63%)
Jan 05, 2024 9.650 9.850 9.560 9.790 579,918 +0.11(+1.14%)
Jan 04, 2024 9.650 9.690 9.530 9.680 639,499 +0.10(+1.04%)
Jan 03, 2024 9.580 9.610 9.540 9.580 900,142 -0.04(-0.42%)
Jan 02, 2024 9.470 9.650 9.400 9.620 631,400 +0.19(+2.01%)
Dec 29, 2023 9.430 0 +0.06(+0.64%)
Dec 28, 2023 9.530 9.630 9.370 9.370 634,318 -0.22(-2.29%)
Dec 27, 2023 9.450 9.650 9.370 9.590 912,025 +0.16(+1.70%)
Dec 22, 2023 9.430 0 +0.24(+2.61%)
Dec 21, 2023 9.110 9.190 9.020 9.190 625,836 +0.10(+1.10%)
Dec 20, 2023 9.010 9.350 8.850 9.090 1,259,797 +0.14(+1.56%)
Dec 19, 2023 8.810 8.990 8.770 8.950 686,488 +0.14(+1.59%)
Dec 18, 2023 8.930 9.040 8.780 8.810 587,990 -0.02(-0.23%)
Dec 15, 2023 8.780 8.840 8.660 8.830 713,163 +0.02(+0.23%)
Dec 14, 2023 8.820 9.030 8.710 8.810 1,372,871 -0.02(-0.23%)
Dec 13, 2023 8.560 8.850 8.500 8.830 1,171,547 +0.28(+3.27%)
Dec 12, 2023 8.590 8.670 8.140 8.550 1,363,206 -0.12(-1.38%)
Dec 11, 2023 8.300 8.710 8.300 8.670 1,853,936 +0.80(+10.17%)
Dec 08, 2023 7.880 7.970 7.830 7.870 341,327 +0.03(+0.38%)
Dec 07, 2023 7.900 7.960 7.790 7.840 380,602 -0.02(-0.25%)
Dec 06, 2023 8.000 8.130 7.860 7.860 895,886 -0.19(-2.36%)
Dec 05, 2023 8.160 8.250 8.040 8.050 345,035 -0.11(-1.35%)
Dec 04, 2023 8.240 8.310 8.060 8.160 389,940 -0.13(-1.57%)
Dec 01, 2023 8.140 8.500 8.130 8.290 514,394 +0.18(+2.22%)
Nov 30, 2023 8.060 8.210 7.980 8.110 1,811,394 +0.10(+1.25%)
Nov 29, 2023 8.010 8.110 7.870 8.010 329,223 +0.13(+1.65%)
Nov 28, 2023 7.800 7.910 7.740 7.880 537,233 +0.12(+1.55%)
Nov 27, 2023 7.730 7.800 7.710 7.760 230,742 +0.00(+0.00%)
Nov 24, 2023 7.710 7.810 7.710 7.760 117,331 +0.02(+0.26%)
Nov 23, 2023 7.580 7.770 7.580 7.740 443,813 +0.04(+0.52%)
Nov 22, 2023 7.740 7.750 7.570 7.700 201,683 -0.14(-1.79%)
Nov 21, 2023 7.970 8.080 7.790 7.840 536,247 -0.05(-0.63%)
Nov 20, 2023 7.860 7.960 7.830 7.890 156,433 +0.02(+0.25%)
Nov 17, 2023 7.810 7.910 7.810 7.870 313,206 +0.11(+1.42%)
Nov 16, 2023 8.000 8.030 7.720 7.760 390,188 -0.26(-3.24%)
Nov 15, 2023 8.050 8.130 7.930 8.020 878,166 -0.03(-0.37%)
Nov 14, 2023 7.950 8.080 7.820 8.050 760,226 +0.11(+1.39%)
Nov 13, 2023 8.040 8.100 7.900 7.940 476,288 -0.11(-1.37%)
Nov 10, 2023 7.950 8.070 7.870 8.050 279,492 +0.14(+1.77%)
Nov 09, 2023 7.890 8.040 7.840 7.910 522,397 +0.09(+1.15%)
Nov 08, 2023 7.960 8.040 7.780 7.820 492,791 -0.14(-1.76%)
Nov 07, 2023 8.140 8.180 7.940 7.960 669,779 -0.24(-2.93%)
Nov 06, 2023 7.950 8.230 7.930 8.200 1,291,466 +0.27(+3.40%)
Nov 03, 2023 7.820 7.940 7.730 7.930 888,940 +0.15(+1.93%)
Nov 02, 2023 7.980 8.060 7.770 7.780 708,751 -0.13(-1.64%)
Nov 01, 2023 7.660 8.050 7.650 7.910 1,108,916 +0.21(+2.73%)
Oct 31, 2023 7.610 7.720 7.500 7.700 904,717 +0.19(+2.53%)
Oct 30, 2023 7.520 7.620 7.470 7.510 671,885 +0.02(+0.27%)
Oct 27, 2023 7.390 7.510 7.300 7.490 492,047 +0.09(+1.22%)
Oct 26, 2023 7.280 7.420 7.180 7.400 356,008 +0.04(+0.54%)
Oct 25, 2023 7.200 7.480 7.200 7.360 764,247 +0.16(+2.22%)
Oct 24, 2023 7.220 7.300 7.110 7.200 407,195 +0.01(+0.14%)
Oct 23, 2023 7.180 7.310 7.120 7.190 497,112 -0.10(-1.37%)
Oct 20, 2023 7.360 7.360 7.170 7.290 272,140 -0.11(-1.49%)
Oct 19, 2023 7.320 7.450 7.210 7.400 233,753 +0.01(+0.14%)
Oct 18, 2023 7.440 7.480 7.330 7.390 238,729 -0.04(-0.54%)
Oct 17, 2023 7.330 7.470 7.260 7.430 354,248 +0.09(+1.23%)
Oct 16, 2023 7.320 7.400 7.270 7.340 257,974 +0.03(+0.41%)
Oct 13, 2023 7.400 7.400 7.260 7.310 190,915 +0.01(+0.14%)
Oct 12, 2023 7.360 7.360 7.180 7.300 507,082 +0.01(+0.14%)
Oct 11, 2023 7.240 7.320 7.210 7.290 479,774 +0.02(+0.28%)
Oct 10, 2023 7.250 7.360 7.210 7.270 559,021 +0.06(+0.83%)
Oct 06, 2023 7.210 0 +0.07(+0.98%)
Oct 05, 2023 7.050 7.220 7.050 7.140 317,387 +0.07(+0.99%)
Oct 04, 2023 7.200 7.200 7.000 7.070 1,104,803 -0.22(-3.02%)
Oct 03, 2023 7.250 7.380 7.220 7.290 515,712 +0.03(+0.41%)
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.