TMX group TMXmoney

Secure Energy Services Inc. (SES)
Market: CDN Consolidated
$ 23.20
Jul 22, 2014, 5:29 PM EDT
Change: 0.37 (1.62%)
Volume: 201,311

Day Low
22.83
Day High
23.39
Company Chart
Detailed Quote
Open: 22.89 EPS: 0.39
High: 23.39 Ex-Div Date: 07/30/2014
Low: 22.83 Dividend: 0.017 
Prev. Close: 22.83 Yield: 0.879
Bid: 23.15 Div. Frequency: Monthly
Bid Size: 800 Shares Out.: 118,562,905
Ask: 23.26 P/E Ratio: 57.800
Ask Size: 2,800 P/B Ratio: 3.899
Market Cap: 2,750,659,396 Exchange: TSX
Beta: N/A VWAP: 22.271836
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 23.20 23.15 23.26 22.89 23.39 22.83 201.31 k 100% 0.37 1.621% 07/22/2014 4:00 PM
TSX 23.20 23.15 23.26 22.89 23.38 22.86 103.31 k 51.32% 0.37 1.621% 07/22/2014 4:00 PM
Alpha 23.25 N/A N/A 22.88 23.38 22.87 22.00 k 10.93% 0.42 1.840% 07/22/2014 3:59 PM
TMX Select 23.24 N/A N/A 22.95 23.39 22.95 7,800 3.87% 0.41 1.796% 07/22/2014 3:59 PM
Chi-X 23.26 N/A N/A 22.83 23.38 22.83 26.30 k 13.06% 0.43 1.884% 07/22/2014 3:59 PM
Omega 23.25 N/A N/A 22.86 23.33 22.86 4,100 2.04% 0.43 1.884% 07/22/2014 3:59 PM
Pure 23.23 N/A N/A 22.95 23.33 22.95 4,400 2.19% 0.41 1.797% 07/22/2014 3:59 PM
TriAct 23.26 N/A N/A 22.86 23.38 22.86 23.10 k 11.47% 0.42 1.839% 07/22/2014 3:59 PM
CX2 23.25 N/A N/A 22.98 23.34 22.96 10.10 k 5.02% 0.42 1.840% 07/22/2014 3:59 PM
LYNX 23.15 N/A N/A 23.11 23.15 23.11 200 0.10% -0.06 -0.259% 07/22/2014 11:45 AM

All times are in ET.

News Headlines for Secure Energy Services Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/22/2014 4:00 PM EDT Q 23.20 100 0.37 TSX 089 085
07/22/2014 4:00 PM EDT Q 23.20 200 0.37 TSX 001 085
07/22/2014 4:00 PM EDT Q 23.20 100 0.37 TSX 079 085
07/22/2014 4:00 PM EDT Q 23.20 200 0.37 TSX 001 085
07/22/2014 4:00 PM EDT Q 23.20 100 0.37 TSX 053 085
07/22/2014 4:00 PM EDT Q 23.20 400 0.37 TSX 072 085
07/22/2014 4:00 PM EDT Q 23.20 200 0.37 TSX 001 085
07/22/2014 4:00 PM EDT Q 23.20 600 0.37 TSX 039 085
07/22/2014 4:00 PM EDT Q 23.20 400 0.37 TSX 079 085
07/22/2014 4:00 PM EDT Q 23.20 1,000 0.37 TSX 079 085
07/22/2014 4:00 PM EDT Q 23.20 500 0.37 TSX 079 085
07/22/2014 4:00 PM EDT Q 23.20 500 0.37 TSX 001 085
07/22/2014 4:00 PM EDT Q 23.20 600 0.37 TSX 053 085
07/22/2014 4:00 PM EDT Q 23.20 100 0.37 TSX 053 053
07/22/2014 4:00 PM EDT Q 23.20 100 0.37 TSX 080 085
07/22/2014 4:00 PM EDT Q 23.20 700 0.37 TSX 085 085
07/22/2014 3:59 PM EDT 23.23 100 0.40 TSX 079 053
07/22/2014 3:59 PM EDT 23.24 200 0.41 TSX 072 053
07/22/2014 3:59 PM EDT 23.26 100 0.43 TSX 015 101
07/22/2014 3:59 PM EDT 23.24 100 0.41 TSX 072 053
07/22/2014 3:59 PM EDT 23.24 100 0.41 TSX 053 053
07/22/2014 3:59 PM EDT 23.26 100 0.43 TSX 123 101
07/22/2014 3:59 PM EDT 23.26 100 0.43 CHIX 123 001
07/22/2014 3:59 PM EDT 23.25 100 0.42 CHIX 001 089
07/22/2014 3:59 PM EDT 23.26 100 0.43 CHIX 015 001
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.