The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Secure Energy Services

  • SES
  • TSX
  • Oil and Gas
  • Latest 22.685
  • Currency C$
  • Change -0.385
  • Percent Change -1.669 %
  • Volume 84,880
  • Fri Aug 1, 2014 12:46 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 22.68 Last Trade: Aug 1, 2014
Date High Low Open Close Volume
Aug 1 23.25 22.60 22.96 22.68 84,881
Jul 31 23.40 22.62 23.40 23.07 302,054
Jul 30 23.59 23.33 23.59 23.48 169,243
Jul 29 23.55 23.39 23.55 23.47 149,393
Jul 28 23.55 23.38 23.55 23.48 135,913
Jul 25 23.77 23.47 23.70 23.53 119,815
Jul 24 24.02 23.57 23.67 23.74 261,990
Jul 23 23.62 23.32 23.32 23.57 139,220
Jul 22 23.38 22.86 22.89 23.20 103,311
Jul 21 22.98 22.65 22.79 22.83 166,052
Jul 18 23.15 22.65 22.80 22.80 398,211
Jul 17 23.17 22.61 22.81 22.80 299,091
Jul 16 22.98 22.49 22.61 22.78 134,389
Jul 15 22.72 22.40 22.60 22.60 163,234
Jul 14 22.96 22.52 22.87 22.60 121,930
Jul 11 23.00 22.57 23.00 22.70 224,673
Jul 10 23.27 22.90 23.17 23.00 190,194
Jul 9 23.20 22.75 22.81 23.20 247,779
Jul 8 23.12 22.64 23.12 22.82 258,360
Jul 7 23.59 22.84 23.51 23.13 312,404
Jul 4 23.75 23.43 23.75 23.43 79,128
Jul 3 23.82 23.34 23.80 23.73 165,157
Jul 2 23.95 23.31 23.31 23.76 232,474
Jun 30 23.50 23.28 23.45 23.45 107,724
Jun 27 23.65 23.18 23.37 23.35 425,322
Jun 26 23.50 22.82 23.10 23.33 140,480
Jun 25 23.30 22.90 23.30 23.15 273,794
Jun 24 24.00 23.43 23.56 23.47 421,029
Jun 23 24.00 23.43 23.50 23.56 518,784
Jun 20 23.71 22.96 23.64 23.55 327,646
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.