Secure Energy Services Inc.

Market: CDN Consolidated | Mar 31, 2015, 8:51 PM EDT

SES
$ 16.16
Change:
0.23 (1.44%)
Volume:
756,238

Day Low 15.69
Day High 16.25
52 Week Low 12.73
52 Week High 28.095


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 15.79
High: 16.25
Bid: 0.00
Bid Size: 0
Beta: 1.442
Prev. Close: 15.93
Low: 15.69
Ask: 0.00
Ask Size: 0
VWAP: 16.072013
Dividend: 0.020 
Div. Frequency: Monthly
Shares Out.: 135,183,435
P/E Ratio: 61.300
EPS: 0.26
Yield: 1.507
Ex-Div Date: 03/30/2015
Market Cap: 2,184,564,310
P/B Ratio: 2.573
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 16.16 N/A N/A 15.79 16.25 15.69 756.23 k 100% 0.23 1.444% 03/31/2015 4:00 PM
TSX 16.16 16.06 16.20 15.79 16.25 15.69 521.13 k 68.91% 0.23 1.444% 03/31/2015 4:00 PM
Alpha 16.14 N/A N/A 15.80 16.24 15.69 58.90 k 7.79% 0.19 1.191% 03/31/2015 3:59 PM
TMX Select 16.14 N/A N/A 15.78 16.23 15.73 14.90 k 1.97% 0.21 1.318% 03/31/2015 3:59 PM
Chi-X 16.14 N/A N/A 15.78 16.25 15.69 69.90 k 9.24% 0.19 1.191% 03/31/2015 3:59 PM
Omega 16.11 N/A N/A 16.22 16.23 16.01 5,600 0.74% 0.16 1.003% 03/31/2015 3:46 PM
Pure 16.15 N/A N/A 15.75 16.24 15.75 9,500 1.26% 0.23 1.445% 03/31/2015 3:55 PM
TriAct 14.72 N/A N/A 0.00 0.00 0.00 68.20 k 9.02% 0.00 0.00% 03/31/2015 3:57 PM
CX2 16.14 N/A N/A 15.78 16.23 15.75 8,100 1.07% 0.20 1.255% 03/31/2015 3:59 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
03/31/2015 4:00 PM EDT Q 16.16 53 0.23 TSX 089 080
03/31/2015 4:00 PM EDT Q 16.16 90 0.23 TSX 089 065
03/31/2015 4:00 PM EDT Q 16.16 8 0.23 TSX 011 089
03/31/2015 4:00 PM EDT Q 16.16 79 0.23 TSX 014 089
03/31/2015 4:00 PM EDT Q 16.16 200 0.23 TSX 014 053
03/31/2015 4:00 PM EDT Q 16.16 2,300 0.23 TSX 014 053
03/31/2015 4:00 PM EDT Q 16.16 800 0.23 TSX 014 039
03/31/2015 4:00 PM EDT Q 16.16 7,500 0.23 TSX 014 089
03/31/2015 4:00 PM EDT Q 16.16 2,000 0.23 TSX 014 053
03/31/2015 4:00 PM EDT Q 16.16 1,700 0.23 TSX 014 079
03/31/2015 4:00 PM EDT Q 16.16 100 0.23 TSX 014 015
03/31/2015 4:00 PM EDT Q 16.16 400 0.23 TSX 014 072
03/31/2015 4:00 PM EDT Q 16.16 12,100 0.23 TSX 014 002
03/31/2015 4:00 PM EDT Q 16.16 4,500 0.23 TSX 014 002
03/31/2015 4:00 PM EDT Q 16.16 1,600 0.23 TSX 014 053
03/31/2015 4:00 PM EDT Q 16.16 900 0.23 TSX 014 053
03/31/2015 4:00 PM EDT Q 16.16 5,000 0.23 TSX 014 072
03/31/2015 4:00 PM EDT Q 16.16 9,100 0.23 TSX 014 079
03/31/2015 4:00 PM EDT Q 16.16 6,000 0.23 TSX 014 079
03/31/2015 4:00 PM EDT Q 16.16 1,900 0.23 TSX 014 079
03/31/2015 4:00 PM EDT Q 16.16 2,300 0.23 TSX 014 001
03/31/2015 4:00 PM EDT Q 16.16 800 0.23 TSX 014 001
03/31/2015 4:00 PM EDT Q 16.16 700 0.23 TSX 014 072
03/31/2015 4:00 PM EDT Q 16.16 1,900 0.23 TSX 014 072
03/31/2015 4:00 PM EDT Q 16.16 100 0.23 TSX 014 079
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