TMX group TMXmoney

Secure Energy Services Inc. (SES)
Market: CDN Consolidated
$ 20.87
Oct 31, 2014, 8:00 PM EDT
Change: 0.64 (3.16%)
Volume: 410,609
Day Low
20.10
Day High
20.88
13.86
28.095
Company Chart
Detailed Quote
Open: 20.28 EPS: 0.46
High: 20.88 Ex-Div Date: 10/29/2014
Low: 20.10 Dividend: 0.017 
Prev. Close: 20.23 Yield: 0.978
Bid: 0.00 Div. Frequency: Monthly
Bid Size: 0 Shares Out.: 121,199,763
Ask: 0.00 P/E Ratio: 44.000
Ask Size: 0 P/B Ratio: 3.502
Market Cap: 2,529,439,054 Exchange: TSX
Beta: 1.559 VWAP: 20.612972
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 20.87 N/A N/A 20.28 20.88 20.10 410.60 k 100% 0.64 3.164% 10/31/2014 4:00 PM
TSX 20.87 20.68 20.87 20.28 20.88 20.13 279.80 k 68.14% 0.64 3.164% 10/31/2014 4:00 PM
Alpha 20.87 N/A N/A 20.18 20.88 20.10 35.90 k 8.74% 0.64 3.164% 10/31/2014 3:59 PM
TMX Select 20.87 N/A N/A 20.13 20.87 20.13 9,100 2.22% 0.64 3.164% 10/31/2014 3:59 PM
Chi-X 20.88 N/A N/A 20.38 20.88 20.14 31.60 k 7.70% 0.64 3.162% 10/31/2014 3:59 PM
Omega 20.83 N/A N/A 20.64 20.84 20.39 3,000 0.73% 0.60 2.966% 10/31/2014 3:58 PM
Pure 20.88 N/A N/A 20.19 20.88 20.19 11.10 k 2.70% 0.69 3.418% 10/31/2014 3:59 PM
TriAct 20.70 N/A N/A 20.14 20.79 20.12 29.70 k 7.23% 0.47 2.324% 10/31/2014 3:23 PM
CX2 20.88 N/A N/A 20.13 20.88 20.13 10.40 k 2.53% 0.64 3.162% 10/31/2014 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
10/31/2014 4:00 PM EDT Q 20.87 500 0.64 TSX 009 053
10/31/2014 4:00 PM EDT Q 20.87 900 0.64 TSX 009 053
10/31/2014 4:00 PM EDT Q 20.87 300 0.64 TSX 009 072
10/31/2014 4:00 PM EDT Q 20.87 500 0.64 TSX 009 079
10/31/2014 4:00 PM EDT Q 20.87 500 0.64 TSX 009 001
10/31/2014 4:00 PM EDT Q 20.87 700 0.64 TSX 009 053
10/31/2014 4:00 PM EDT Q 20.87 700 0.64 TSX 009 079
10/31/2014 4:00 PM EDT Q 20.87 600 0.64 TSX 079 079
10/31/2014 4:00 PM EDT Q 20.87 100 0.64 TSX 079 079
10/31/2014 4:00 PM EDT Q 20.87 700 0.64 TSX 009 053
10/31/2014 4:00 PM EDT Q 20.87 300 0.64 TSX 009 053
10/31/2014 4:00 PM EDT Q 20.87 700 0.64 TSX 009 080
10/31/2014 4:00 PM EDT Q 20.87 1,500 0.64 TSX 009 007
10/31/2014 4:00 PM EDT Q 20.87 1,900 0.64 TSX 002 007
10/31/2014 4:00 PM EDT Q 20.87 400 0.64 TSX 072 007
10/31/2014 4:00 PM EDT Q 20.87 1,500 0.64 TSX 002 007
10/31/2014 4:00 PM EDT Q 20.87 600 0.64 TSX 085 007
10/31/2014 4:00 PM EDT Q 20.87 1,400 0.64 TSX 085 007
10/31/2014 4:00 PM EDT Q 20.87 1,400 0.64 TSX 001 001
10/31/2014 4:00 PM EDT Q 20.87 200 0.64 TSX 001 007
10/31/2014 4:00 PM EDT Q 20.87 300 0.64 TSX 079 079
10/31/2014 3:59 PM EDT 20.87 100 0.64 TSX 053 001
10/31/2014 3:59 PM EDT E 20.87 91 0.64 TSX 002 089
10/31/2014 3:59 PM EDT 20.88 100 0.65 PURE 053 039
10/31/2014 3:59 PM EDT 20.88 100 0.65 CX2 053 079
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