TMX group TMXmoney

Secure Energy Services Inc. (SES)
Market: CDN Consolidated
$ 21.40
Oct 22, 2014, 3:42 AM EDT
Change: 0.62 (2.98%)
Volume: 614,816
Day Low
20.89
Day High
21.46
13.86
28.095
Company Chart
Detailed Quote
Open: 21.00 EPS: 0.46
High: 21.46 Ex-Div Date: 10/29/2014
Low: 20.89 Dividend: 0.017 
Prev. Close: 20.78 Yield: 0.964
Bid: 21.25 Div. Frequency: Monthly
Bid Size: 1,600 Shares Out.: 121,199,763
Ask: 21.75 P/E Ratio: 45.100
Ask Size: 4,400 P/B Ratio: 3.591
Market Cap: 2,593,674,928 Exchange: TSX
Beta: 1.514 VWAP: 21.206757
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 21.40 21.25 21.75 21.00 21.46 20.89 614.81 k 100% 0.62 2.984% 10/21/2014 4:00 PM
TSX 21.40 21.25 21.75 21.00 21.46 20.89 415.51 k 67.58% 0.62 2.984% 10/21/2014 4:00 PM
Alpha 21.40 N/A N/A 21.00 21.45 20.92 36.90 k 6.00% 0.62 2.984% 10/21/2014 3:59 PM
TMX Select 21.40 N/A N/A 21.09 21.45 20.95 11.10 k 1.81% 0.62 2.984% 10/21/2014 3:58 PM
Chi-X 21.40 N/A N/A 21.09 21.46 20.91 39.90 k 6.49% 0.64 3.083% 10/21/2014 3:59 PM
Omega 21.43 N/A N/A 21.11 21.43 21.11 3,300 0.54% 0.65 3.128% 10/21/2014 3:57 PM
Pure 21.41 N/A N/A 21.17 21.43 20.94 4,000 0.65% 0.64 3.081% 10/21/2014 3:50 PM
TriAct 21.39 N/A N/A 21.06 21.46 20.93 84.90 k 13.81% 0.62 2.986% 10/21/2014 3:59 PM
CX2 21.39 N/A N/A 21.08 21.45 20.94 19.20 k 3.12% 0.63 3.035% 10/21/2014 3:59 PM

All times are in ET.

News Headlines for Secure Energy Services Inc.
5:24 PM EDT
October 15, 2014
SECURE Energy Announces November 2014 Dividend - Marketwired
4:47 PM EDT
September 15, 2014
SECURE Energy Announces October 2014 Dividend - Marketwired
4:13 PM EDT
August 15, 2014
SECURE Energy Announces September 2014 Dividend - Marketwired
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/21/2014 4:00 PM EDT Q 21.40 200 0.62 TSX 079 080
10/21/2014 4:00 PM EDT Q 21.40 100 0.62 TSX 079 080
10/21/2014 4:00 PM EDT Q 21.40 100 0.62 TSX 072 080
10/21/2014 4:00 PM EDT Q 21.40 300 0.62 TSX 065 080
10/21/2014 4:00 PM EDT Q 21.40 100 0.62 TSX 053 080
10/21/2014 4:00 PM EDT Q 21.40 500 0.62 TSX 014 080
10/21/2014 4:00 PM EDT Q 21.40 100 0.62 TSX 014 072
10/21/2014 4:00 PM EDT Q 21.40 300 0.62 TSX 080 080
10/21/2014 3:59 PM EDT 21.40 100 0.62 CHIX 001 015
10/21/2014 3:59 PM EDT 21.40 100 0.62 CHIX 001 015
10/21/2014 3:59 PM EDT 21.40 100 0.62 CHIX 001 015
10/21/2014 3:59 PM EDT 21.40 100 0.62 CHIX 001 015
10/21/2014 3:59 PM EDT 21.40 100 0.62 CHIX 001 015
10/21/2014 3:59 PM EDT 21.40 100 0.62 TSX 072 065
10/21/2014 3:59 PM EDT 21.40 100 0.62 TSX 039 015
10/21/2014 3:59 PM EDT 21.40 100 0.62 TSX 079 015
10/21/2014 3:59 PM EDT 21.40 200 0.62 TSX 079 015
10/21/2014 3:59 PM EDT 21.40 100 0.62 TSX 039 015
10/21/2014 3:59 PM EDT 21.40 100 0.62 TSX 079 015
10/21/2014 3:59 PM EDT 21.40 200 0.62 TSX 079 015
10/21/2014 3:59 PM EDT 21.40 100 0.62 CHIX 001 015
10/21/2014 3:59 PM EDT 21.40 100 0.62 CHIX 001 001
10/21/2014 3:59 PM EDT 21.39 600 0.61 CX2 039 079
10/21/2014 3:59 PM EDT 21.40 100 0.62 TSX 079 015
10/21/2014 3:59 PM EDT 21.40 200 0.62 TSX 079 015
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia