Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Secure Energy Svcs (TSX: SES )

11.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2017 9.060 9.180 8.820 9.110 252,657 +0.02(+0.22%)
May 30, 2017 9.480 9.520 9.080 9.090 213,049 -0.43(-4.52%)
May 29, 2017 9.600 9.620 9.500 9.520 39,739 -0.09(-0.94%)
May 26, 2017 9.620 9.720 9.560 9.610 126,911 +0.04(+0.42%)
May 25, 2017 10.22 10.30 9.500 9.570 398,468 -0.71(-6.91%)
May 24, 2017 10.30 10.34 10.18 10.28 266,844 -0.03(-0.29%)
May 23, 2017 10.38 10.50 10.11 10.31 358,341 +0.03(+0.29%)
May 19, 2017 10.10 10.37 10.10 10.28 395,825 +0.29(+2.90%)
May 18, 2017 9.910 10.08 9.770 9.990 296,015 -0.02(-0.20%)
May 17, 2017 9.910 10.02 9.770 10.01 410,634 +0.03(+0.30%)
May 16, 2017 9.900 10.04 9.900 9.980 407,788 +0.12(+1.22%)
May 15, 2017 9.860 10.05 9.780 9.860 311,867 +0.29(+3.03%)
May 12, 2017 9.670 9.840 9.550 9.570 153,000 -0.11(-1.14%)
May 11, 2017 9.650 9.930 9.640 9.680 412,659 +0.08(+0.83%)
May 10, 2017 9.240 9.700 9.240 9.600 295,236 +0.45(+4.92%)
May 09, 2017 9.310 9.340 9.080 9.150 218,133 -0.11(-1.19%)
May 08, 2017 9.120 9.270 9.000 9.260 201,228 +0.18(+1.98%)
May 05, 2017 9.040 9.270 9.040 9.080 208,763 +0.08(+0.89%)
May 04, 2017 8.990 9.200 8.970 9.000 1,040,371 -0.03(-0.33%)
May 03, 2017 8.850 9.220 8.750 9.030 526,327 +0.31(+3.56%)
May 02, 2017 8.780 8.905 8.650 8.720 245,387 -0.06(-0.68%)
May 01, 2017 8.850 8.930 8.720 8.780 157,454 -0.11(-1.24%)
Apr 28, 2017 8.900 9.020 8.750 8.890 253,751 +0.05(+0.57%)
Apr 27, 2017 9.060 9.110 8.650 8.840 260,809 -0.29(-3.18%)
Apr 26, 2017 9.150 9.380 9.100 9.130 194,347 -0.14(-1.51%)
Apr 25, 2017 9.380 9.380 9.150 9.270 298,014 -0.05(-0.54%)
Apr 24, 2017 9.550 9.550 9.310 9.320 224,608 -0.17(-1.79%)
Apr 21, 2017 9.520 9.630 9.460 9.490 219,031 -0.04(-0.42%)
Apr 20, 2017 9.630 9.750 9.480 9.530 452,698 -0.10(-1.04%)
Apr 19, 2017 10.24 10.24 9.550 9.630 297,648 -0.44(-4.37%)
Apr 18, 2017 10.10 10.34 10.02 10.07 217,239 -0.10(-0.98%)
Apr 17, 2017 9.900 10.18 9.900 10.17 207,936 +0.29(+2.94%)
Apr 13, 2017 10.11 10.11 9.820 9.880 312,489 -0.25(-2.47%)
Apr 12, 2017 10.26 10.38 10.12 10.13 266,526 -0.17(-1.65%)
Apr 11, 2017 10.17 10.38 10.05 10.30 356,172 +0.09(+0.88%)
Apr 10, 2017 9.780 10.25 9.770 10.21 347,278 +0.45(+4.61%)
Apr 07, 2017 9.860 9.860 9.760 9.760 107,950 -0.07(-0.71%)
Apr 06, 2017 9.860 9.930 9.760 9.830 84,689 +0.09(+0.92%)
Apr 05, 2017 9.910 10.12 9.720 9.740 224,587 -0.05(-0.51%)
Apr 04, 2017 9.660 9.850 9.590 9.790 159,341 +0.16(+1.66%)
Apr 03, 2017 9.810 9.860 9.500 9.630 182,654 -0.17(-1.73%)
Mar 31, 2017 9.770 9.860 9.690 9.800 106,584 -0.03(-0.31%)
Mar 30, 2017 10.07 10.14 9.800 9.830 358,417 -0.23(-2.29%)
Mar 29, 2017 9.910 10.06 9.730 10.06 196,694 +0.22(+2.24%)
Mar 28, 2017 9.660 9.860 9.590 9.840 278,535 +0.23(+2.39%)
Mar 27, 2017 9.240 9.660 9.200 9.610 222,858 +0.15(+1.59%)
Mar 24, 2017 9.590 9.590 9.280 9.460 381,145 -0.08(-0.84%)
Mar 23, 2017 9.390 9.590 9.320 9.540 200,263 +0.11(+1.17%)
Mar 22, 2017 9.160 9.480 9.160 9.430 351,414 +0.17(+1.84%)
Mar 21, 2017 9.650 9.760 9.180 9.260 398,702 -0.35(-3.64%)
Mar 20, 2017 9.750 9.820 9.520 9.610 221,737 -0.22(-2.24%)
Mar 17, 2017 10.23 10.27 9.810 9.830 360,197 -0.34(-3.34%)
Mar 16, 2017 10.24 10.33 10.06 10.17 174,512 -0.02(-0.20%)
Mar 15, 2017 9.950 10.25 9.870 10.19 164,297 +0.34(+3.45%)
Mar 14, 2017 9.860 9.900 9.600 9.850 213,684 -0.18(-1.79%)
Mar 13, 2017 9.870 10.07 9.760 10.03 286,652 +0.16(+1.62%)
Mar 10, 2017 9.800 9.885 9.540 9.870 816,811 +0.17(+1.75%)
Mar 09, 2017 9.620 9.900 9.420 9.700 786,702 +0.01(+0.10%)
Mar 08, 2017 10.38 10.44 9.640 9.690 707,150 -0.77(-7.36%)
Mar 07, 2017 10.71 10.81 10.40 10.46 185,670 -0.18(-1.69%)
Mar 06, 2017 10.72 10.72 10.34 10.64 218,858 -0.03(-0.28%)
Mar 03, 2017 10.48 10.74 10.48 10.67 399,840 +0.22(+2.11%)
Mar 02, 2017 10.71 10.98 10.45 10.45 909,561 -0.23(-2.15%)
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.