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 (%)
Sep 29, 2017 8.740 8.850 8.640 8.660 695,204 -0.11(-1.25%)
Sep 28, 2017 8.890 8.940 8.700 8.770 144,417 -0.07(-0.79%)
Sep 27, 2017 8.710 8.840 161,947 +0.03(+0.34%)
Sep 26, 2017 8.710 8.810 8.560 8.810 163,073 -0.02(-0.23%)
Sep 25, 2017 8.640 8.870 8.640 8.830 220,850 +0.29(+3.40%)
Sep 22, 2017 8.330 8.600 8.330 8.540 1,035,349 +0.21(+2.52%)
Sep 21, 2017 7.970 8.420 7.970 8.330 398,875 +0.30(+3.74%)
Sep 20, 2017 7.840 8.050 7.800 8.030 607,047 +0.26(+3.35%)
Sep 19, 2017 7.850 7.880 7.740 7.770 313,914 -0.08(-1.02%)
Sep 18, 2017 7.800 7.940 7.790 7.850 136,260 +0.02(+0.26%)
Sep 15, 2017 7.930 7.940 7.780 7.830 410,778 -0.09(-1.14%)
Sep 14, 2017 7.700 8.025 7.660 7.920 1,152,340 +0.31(+4.07%)
Sep 13, 2017 7.600 7.740 7.550 7.610 200,678 +0.05(+0.66%)
Sep 12, 2017 7.460 7.620 7.430 7.560 282,807 +0.10(+1.34%)
Sep 11, 2017 7.320 7.490 7.300 7.460 211,517 +0.11(+1.50%)
Sep 08, 2017 7.500 7.520 7.240 7.350 246,624 -0.15(-2.00%)
Sep 07, 2017 7.780 7.800 7.480 7.500 191,500 -0.26(-3.35%)
Sep 06, 2017 7.720 7.950 7.670 7.760 274,545 +0.08(+1.04%)
Sep 05, 2017 7.650 7.770 7.560 7.680 214,609 +0.12(+1.59%)
Sep 01, 2017 7.490 7.580 7.465 7.560 217,110 +0.09(+1.20%)
Aug 31, 2017 7.290 7.510 7.260 7.470 199,874 +0.25(+3.46%)
Aug 30, 2017 7.060 7.240 7.060 7.220 197,496 +0.04(+0.56%)
Aug 29, 2017 7.200 7.230 6.960 7.180 531,488 -0.09(-1.24%)
Aug 28, 2017 7.490 7.490 7.250 7.270 173,970 -0.21(-2.81%)
Aug 25, 2017 7.530 7.440 7.480 151,391 +0.04(+0.54%)
Aug 24, 2017 7.380 7.570 7.360 7.440 177,833 +0.03(+0.40%)
Aug 23, 2017 7.460 7.490 7.230 7.410 345,218 -0.06(-0.80%)
Aug 22, 2017 7.400 7.510 7.320 7.470 228,495 -0.01(-0.13%)
Aug 21, 2017 7.640 7.680 7.450 7.480 2,509,824 -0.16(-2.09%)
Aug 18, 2017 7.750 7.770 7.620 7.640 514,180 -0.08(-1.04%)
Aug 17, 2017 7.660 7.810 7.620 7.720 753,885 +0.02(+0.26%)
Aug 16, 2017 7.610 7.760 7.590 7.700 2,215,385 +0.11(+1.45%)
Aug 15, 2017 7.770 7.770 7.560 7.590 180,021 -0.18(-2.32%)
Aug 14, 2017 8.120 8.120 7.720 7.770 258,167 -0.31(-3.84%)
Aug 11, 2017 8.010 8.150 8.000 8.080 131,409 +0.02(+0.25%)
Aug 10, 2017 8.330 8.330 8.010 8.060 154,761 -0.21(-2.54%)
Aug 09, 2017 8.280 8.390 8.270 8.270 140,016 +0.04(+0.49%)
Aug 08, 2017 8.500 8.530 8.180 8.230 157,088 -0.28(-3.29%)
Aug 04, 2017 8.530 8.680 8.480 8.510 218,217 -0.05(-0.58%)
Aug 03, 2017 8.950 8.950 8.550 8.560 223,685 -0.32(-3.60%)
Aug 02, 2017 9.100 9.150 8.850 8.880 187,302 -0.21(-2.31%)
Aug 01, 2017 9.410 9.410 8.910 9.090 189,938 -0.33(-3.50%)
Jul 31, 2017 9.250 9.460 8.910 9.420 442,942 +0.21(+2.28%)
Jul 28, 2017 9.300 9.430 9.190 9.210 124,555 -0.07(-0.75%)
Jul 27, 2017 9.220 9.310 9.140 9.280 209,150 +0.08(+0.87%)
Jul 26, 2017 8.910 9.250 8.910 9.200 289,089 +0.29(+3.25%)
Jul 25, 2017 8.830 8.960 8.710 8.910 113,274 +0.29(+3.36%)
Jul 24, 2017 8.670 8.700 8.600 8.620 55,110 +0.06(+0.70%)
Jul 21, 2017 8.770 8.770 8.425 8.560 368,899 -0.18(-2.06%)
Jul 20, 2017 8.880 8.650 8.740 87,572 -0.04(-0.46%)
Jul 19, 2017 8.560 8.950 8.540 8.780 300,869 +0.17(+1.97%)
Jul 18, 2017 8.520 8.710 8.500 8.610 124,386 +0.16(+1.89%)
Jul 17, 2017 8.600 8.610 8.400 8.450 181,605 -0.18(-2.09%)
Jul 14, 2017 8.630 8.750 8.500 8.630 103,919 -0.03(-0.35%)
Jul 13, 2017 8.750 8.750 8.550 8.660 112,614 -0.08(-0.92%)
Jul 12, 2017 8.790 8.890 8.600 8.740 63,936 +0.12(+1.39%)
Jul 11, 2017 8.710 8.730 8.550 8.620 96,060 -0.05(-0.58%)
Jul 10, 2017 8.520 8.690 8.520 8.670 104,456 +0.08(+0.93%)
Jul 07, 2017 8.610 8.690 8.390 8.590 97,553 -0.11(-1.26%)
Jul 06, 2017 8.860 8.900 8.630 8.700 145,549 -0.07(-0.80%)
Jul 05, 2017 8.800 8.960 8.710 8.770 97,033 -0.18(-2.01%)
Jul 04, 2017 8.860 9.020 8.800 8.950 37,877 +0.10(+1.13%)
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.