TMX group TMXmoney

Secure Energy Services Inc. (SES)
Market: CDN Consolidated
$ 26.81
Sep 2, 2014, 2:33 AM EDT
Change: -0.04 (-0.15%)
Volume: 267,821
Day Low
26.71
Day High
27.00
12.87
28.095
Company Chart
Detailed Quote
Open: 26.83 EPS: 0.46
High: 27.00 Ex-Div Date: 08/27/2014
Low: 26.71 Dividend: 0.017 
Prev. Close: 26.85 Yield: 0.747
Bid: 26.75 Div. Frequency: Monthly
Bid Size: 400.00 Shares Out.: 120,848,960.00
Ask: 26.99 P/E Ratio: 56.500
Ask Size: 800.00 P/B Ratio: 4.498
Market Cap: 3,239,960,618 Exchange: TSX
Beta: 1.354 VWAP: 26.870919
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 26.81 26.75 26.99 26.83 27.00 26.71 267.82 k 100% -0.04 -0.149% 08/29/2014 4:19 PM
TSX 26.81 26.75 26.99 26.83 27.00 26.72 191.02 k 71.32% -0.04 -0.149% 08/29/2014 4:19 PM
Alpha 26.84 N/A N/A 26.93 27.00 26.72 10.60 k 3.96% -0.01 -0.037% 08/29/2014 3:59 PM
TMX Select 26.86 N/A N/A 26.90 27.00 26.73 8,000 2.99% 0.01 0.037% 08/29/2014 3:57 PM
Chi-X 26.84 N/A N/A 26.96 27.00 26.71 20.70 k 7.73% -0.02 -0.074% 08/29/2014 3:59 PM
Omega 26.86 N/A N/A 26.94 26.99 26.72 1,800 0.67% 0.00 0.00% 08/29/2014 3:58 PM
Pure 26.84 N/A N/A 26.88 27.00 26.73 8,500 3.17% -0.02 -0.074% 08/29/2014 3:55 PM
TriAct 26.88 N/A N/A 26.90 27.00 26.73 16.80 k 6.27% -0.01 -0.019% 08/29/2014 3:42 PM
CX2 26.84 N/A N/A 26.91 27.00 26.73 10.00 k 3.73% -0.01 -0.037% 08/29/2014 3:58 PM
LYNX 26.89 N/A N/A 26.93 26.96 26.89 400 0.15% 0.02 0.074% 08/29/2014 11:44 AM

All times are in ET.

News Headlines for Secure Energy Services Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/29/2014 4:19 PM EDT S 26.81 1,500 -0.04 TSX 001 001
08/29/2014 4:17 PM EDT T 26.81 43 -0.04 TSX 002 002
08/29/2014 4:17 PM EDT S 26.81 3,300 -0.04 TSX 002 002
08/29/2014 4:00 PM EDT Q 26.81 100 -0.04 TSX 039 009
08/29/2014 4:00 PM EDT Q 26.81 600 -0.04 TSX 079 009
08/29/2014 4:00 PM EDT Q 26.81 1,000 -0.04 TSX 079 009
08/29/2014 4:00 PM EDT Q 26.81 100 -0.04 TSX 053 009
08/29/2014 4:00 PM EDT Q 26.81 300 -0.04 TSX 053 009
08/29/2014 4:00 PM EDT Q 26.81 400 -0.04 TSX 053 001
08/29/2014 4:00 PM EDT Q 26.81 100 -0.04 TSX 079 001
08/29/2014 4:00 PM EDT Q 26.81 100 -0.04 TSX 079 001
08/29/2014 4:00 PM EDT Q 26.81 100 -0.04 TSX 001 001
08/29/2014 4:00 PM EDT Q 26.81 100 -0.04 TSX 079 001
08/29/2014 4:00 PM EDT Q 26.81 300 -0.04 TSX 079 001
08/29/2014 4:00 PM EDT Q 26.81 100 -0.04 TSX 079 001
08/29/2014 4:00 PM EDT Q 26.81 200 -0.04 TSX 072 001
08/29/2014 4:00 PM EDT Q 26.81 800 -0.04 TSX 072 001
08/29/2014 4:00 PM EDT Q 26.81 1,500 -0.04 TSX 079 001
08/29/2014 4:00 PM EDT Q 26.81 800 -0.04 TSX 079 001
08/29/2014 4:00 PM EDT Q 26.81 1,200 -0.04 TSX 001 001
08/29/2014 4:00 PM EDT Q 26.81 100 -0.04 TSX 001 001
08/29/2014 4:00 PM EDT Q 26.81 500 -0.04 TSX 001 001
08/29/2014 4:00 PM EDT Q 26.81 900 -0.04 TSX 001 001
08/29/2014 4:00 PM EDT Q 26.81 2,400 -0.04 TSX 001 222
08/29/2014 4:00 PM EDT Q 26.81 1,400 -0.04 TSX 053 222
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 and TMX Group Terms of Use.