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

Secure Energy Svcs (TSX: SES )

11.42 +0.17 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 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%)
May 03, 2021 4.110 4.340 4.110 4.230 316,108 +0.07(+1.68%)
Apr 30, 2021 4.110 4.210 4.060 4.160 705,723 +0.00(+0.00%)
Apr 29, 2021 4.180 4.290 4.120 4.160 559,351 +0.00(+0.00%)
Apr 28, 2021 4.150 4.210 4.110 4.160 329,028 +0.09(+2.21%)
Apr 27, 2021 4.000 4.190 4.000 4.070 288,641 +0.07(+1.75%)
Apr 26, 2021 3.930 4.030 3.920 4.000 304,015 +0.05(+1.27%)
Apr 23, 2021 3.830 3.960 3.830 3.950 428,745 +0.10(+2.60%)
Apr 22, 2021 3.900 3.900 3.800 3.850 335,950 -0.02(-0.52%)
Apr 21, 2021 3.850 3.880 3.780 3.870 622,657 +0.01(+0.26%)
Apr 20, 2021 4.020 4.050 3.840 3.860 493,150 -0.19(-4.69%)
Apr 19, 2021 4.040 4.120 4.000 4.050 293,789 +0.02(+0.50%)
Apr 16, 2021 4.080 4.080 3.970 4.030 255,927 -0.06(-1.47%)
Apr 15, 2021 4.240 4.250 4.060 4.090 488,907 -0.15(-3.54%)
Apr 14, 2021 3.890 4.280 3.890 4.240 1,362,831 +0.37(+9.56%)
Apr 13, 2021 3.790 3.920 3.790 3.870 438,656 +0.06(+1.57%)
Apr 12, 2021 3.680 3.840 3.650 3.810 817,610 +0.18(+4.96%)
Apr 09, 2021 3.610 3.710 3.570 3.630 358,834 +0.00(+0.00%)
Apr 08, 2021 3.660 3.660 3.560 3.630 344,100 -0.04(-1.09%)
Apr 07, 2021 3.670 3.690 3.610 3.670 371,946 +0.01(+0.27%)
Apr 06, 2021 3.650 3.720 3.610 3.660 503,538 +0.04(+1.10%)
Apr 05, 2021 3.820 3.820 3.600 3.620 582,228 -0.19(-4.99%)
Apr 01, 2021 3.810 3.810 3.810 0 +0.18(+4.96%)
Mar 31, 2021 3.590 3.730 3.580 3.630 407,844 -0.01(-0.27%)
Mar 30, 2021 3.710 3.720 3.600 3.640 474,945 -0.08(-2.15%)
Mar 29, 2021 3.800 3.820 3.700 3.720 809,964 -0.08(-2.11%)
Mar 26, 2021 3.810 3.860 3.700 3.800 740,888 +0.06(+1.60%)
Mar 25, 2021 3.650 3.770 3.490 3.740 790,418 +0.09(+2.47%)
Mar 24, 2021 3.650 3.790 3.590 3.650 694,919 +0.12(+3.40%)
Mar 23, 2021 3.600 3.660 3.500 3.530 1,093,981 -0.20(-5.36%)
Mar 22, 2021 3.890 3.900 3.690 3.730 1,157,687 -0.20(-5.09%)
Mar 19, 2021 3.700 3.930 3.630 3.930 1,082,954 +0.21(+5.65%)
Mar 18, 2021 3.920 3.930 3.700 3.720 883,612 -0.24(-6.06%)
Mar 17, 2021 3.840 4.010 3.820 3.960 830,987 +0.06(+1.54%)
Mar 16, 2021 4.160 4.170 3.890 3.900 1,009,683 -0.36(-8.45%)
Mar 15, 2021 4.440 4.480 4.220 4.260 1,079,850 -0.14(-3.18%)
Mar 12, 2021 4.400 4.480 4.380 4.400 988,325 -0.02(-0.45%)
Mar 11, 2021 4.430 4.560 4.330 4.420 3,340,674 +0.02(+0.45%)
Mar 10, 2021 4.210 4.480 4.140 4.400 2,730,409 +0.30(+7.32%)
Mar 09, 2021 3.370 4.200 3.370 4.100 4,042,369 +0.86(+26.54%)
Mar 08, 2021 3.230 3.330 3.180 3.240 912,566 +0.01(+0.31%)
Mar 05, 2021 3.150 3.300 3.150 3.230 1,416,535 +0.13(+4.19%)
Mar 04, 2021 3.040 3.200 2.950 3.100 1,252,454 +0.08(+2.65%)
Mar 03, 2021 3.140 3.170 3.010 3.020 511,704 -0.08(-2.58%)
Mar 02, 2021 3.260 3.300 3.080 3.100 486,399 -0.14(-4.32%)
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.