TMX group TMXmoney

Secure Energy Services Inc. (SES)
Market: CDN Consolidated
$ 26.85
Aug 28, 2014, 11:01 PM EDT
Change: 0.37 (1.40%)
Volume: 296,741

Day Low
26.33
Day High
26.97
12.87
28.095
Company Chart
Detailed Quote
Open: 26.47 EPS: 0.46
High: 26.97 Ex-Div Date: 08/27/2014
Low: 26.33 Dividend: 0.017 
Prev. Close: 26.48 Yield: 0.757
Bid: 26.85 Div. Frequency: Monthly
Bid Size: 300 Shares Out.: 120,848,960
Ask: 26.87 P/E Ratio: 55.800
Ask Size: 600 P/B Ratio: 4.505
Market Cap: 3,244,794,576 Exchange: TSX
Beta: 1.346 VWAP: 26.792814
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 26.85 26.85 26.87 26.47 26.97 26.33 296.74 k 100% 0.37 1.397% 08/28/2014 4:00 PM
TSX 26.85 26.85 26.87 26.47 26.97 26.33 196.04 k 66.06% 0.37 1.397% 08/28/2014 4:00 PM
Alpha 26.86 N/A N/A 26.36 26.96 26.33 21.10 k 7.11% 0.38 1.435% 08/28/2014 3:59 PM
TMX Select 26.86 N/A N/A 26.51 26.94 26.38 9,900 3.34% 0.38 1.435% 08/28/2014 3:56 PM
Chi-X 26.86 N/A N/A 26.39 26.95 26.38 22.70 k 7.65% 0.36 1.359% 08/28/2014 3:59 PM
Omega 26.86 N/A N/A 26.76 26.96 26.76 5,000 1.68% 0.31 1.168% 08/28/2014 3:59 PM
Pure 26.86 N/A N/A 26.45 26.97 26.39 13.10 k 4.41% 0.33 1.244% 08/28/2014 3:59 PM
TriAct 26.89 N/A N/A 26.48 26.95 26.48 16.10 k 5.43% 0.38 1.434% 08/28/2014 3:54 PM
CX2 26.85 N/A N/A 26.56 26.96 26.36 12.30 k 4.15% 0.33 1.244% 08/28/2014 3:59 PM
LYNX 26.87 N/A N/A 26.80 26.88 26.75 500 0.17% 0.24 0.901% 08/28/2014 3:53 PM

All times are in ET.

News Headlines for Secure Energy Services Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/28/2014 4:00 PM EDT Q 26.85 100 0.37 TSX 089 065
08/28/2014 4:00 PM EDT Q 26.85 4,700 0.37 TSX 089 007
08/28/2014 4:00 PM EDT Q 26.85 200 0.37 TSX 079 007
08/28/2014 4:00 PM EDT Q 26.85 800 0.37 TSX 072 007
08/28/2014 4:00 PM EDT Q 26.85 500 0.37 TSX 079 007
08/28/2014 4:00 PM EDT Q 26.85 2,100 0.37 TSX 079 007
08/28/2014 4:00 PM EDT Q 26.85 300 0.37 TSX 001 007
08/28/2014 4:00 PM EDT Q 26.85 100 0.37 TSX 001 007
08/28/2014 4:00 PM EDT Q 26.85 300 0.37 TSX 001 007
08/28/2014 4:00 PM EDT Q 26.85 1,600 0.37 TSX 053 007
08/28/2014 4:00 PM EDT Q 26.85 100 0.37 TSX 053 053
08/28/2014 4:00 PM EDT Q 26.85 100 0.37 TSX 053 053
08/28/2014 4:00 PM EDT Q 26.85 200 0.37 TSX 079 007
08/28/2014 4:00 PM EDT Q 26.85 100 0.37 TSX 079 007
08/28/2014 4:00 PM EDT Q 26.85 100 0.37 TSX 079 007
08/28/2014 4:00 PM EDT Q 26.85 100 0.37 TSX 079 007
08/28/2014 4:00 PM EDT Q 26.85 100 0.37 TSX 079 007
08/28/2014 4:00 PM EDT Q 26.85 100 0.37 TSX 079 007
08/28/2014 4:00 PM EDT Q 26.85 100 0.37 TSX 079 007
08/28/2014 4:00 PM EDT Q 26.85 100 0.37 TSX 079 007
08/28/2014 4:00 PM EDT Q 26.85 100 0.37 TSX 079 007
08/28/2014 4:00 PM EDT Q 26.85 100 0.37 TSX 079 007
08/28/2014 4:00 PM EDT Q 26.85 100 0.37 TSX 014 007
08/28/2014 4:00 PM EDT Q 26.85 4,200 0.37 TSX 077 007
08/28/2014 4:00 PM EDT Q 26.85 100 0.37 TSX 077 072
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.