TMX group TMXmoney

Secure Energy Services Inc. (SES)
Market: CDN Consolidated
$ 24.41
Sep 17, 2014, 1:18 PM EDT
Change: -0.38 (-1.53%)
Volume: 383,154
Day Low
24.39
Day High
24.955
13.16
28.095
Company Chart
Detailed Quote
Open: 24.89 EPS: 0.46
High: 24.955 Ex-Div Date: 09/29/2014
Low: 24.39 Dividend: 0.017 
Prev. Close: 24.79 Yield: 0.797
Bid: 24.39 Div. Frequency: Monthly
Bid Size: 600 Shares Out.: 120,848,960
Ask: 24.42 P/E Ratio: 52.300
Ask Size: 1,600 P/B Ratio: 4.096
Market Cap: 2,949,923,114 Exchange: TSX
Beta: 1.385 VWAP: 24.632938
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 24.41 24.39 24.42 24.89 24.96 24.39 383.15 k 100% -0.38 -1.533% 09/17/2014 1:16 PM
TSX 24.42 24.39 24.42 24.89 24.94 24.40 264.55 k 69.05% -0.37 -1.493% 09/17/2014 1:16 PM
Alpha 24.41 24.39 24.42 24.87 24.93 24.40 26.10 k 6.81% -0.38 -1.533% 09/17/2014 1:16 PM
TMX Select 24.44 N/A 24.42 24.90 24.90 24.40 8,000 2.09% -0.35 -1.412% 09/17/2014 1:15 PM
Chi-X 24.44 24.39 24.42 24.85 24.93 24.39 34.10 k 8.90% -0.41 -1.650% 09/17/2014 1:16 PM
Omega 24.44 23.40 24.86 24.90 24.90 24.44 1,000 0.26% -0.37 -1.491% 09/17/2014 1:01 PM
Pure 24.43 24.36 24.54 24.91 24.91 24.41 4,700 1.23% -0.43 -1.730% 09/17/2014 1:16 PM
TriAct 24.44 N/A N/A 24.85 24.96 24.40 35.60 k 9.29% -0.41 -1.650% 09/17/2014 1:15 PM
CX2 24.43 N/A 24.42 24.90 24.90 24.40 9,100 2.38% -0.39 -1.571% 09/17/2014 1:13 PM

All times are in ET.

News Headlines for Secure Energy Services Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/17/2014 1:16 PM EDT 24.41 100 -0.38 ALPHA 001 079
09/17/2014 1:16 PM EDT 24.42 100 -0.37 TSX 079 079
09/17/2014 1:16 PM EDT 24.43 100 -0.36 PURE 001 039
09/17/2014 1:16 PM EDT W 24.43 100 -0.36 PURE 001 001
09/17/2014 1:16 PM EDT 24.43 100 -0.36 PURE 001 039
09/17/2014 1:16 PM EDT 24.44 100 -0.35 CHIX 001 001
09/17/2014 1:16 PM EDT 24.44 100 -0.35 PURE 001 001
09/17/2014 1:16 PM EDT W 24.42 200 -0.37 TSX 015 001
09/17/2014 1:16 PM EDT W 24.42 100 -0.37 TSX 015 001
09/17/2014 1:16 PM EDT 24.42 300 -0.37 TSX 015 001
09/17/2014 1:16 PM EDT 24.43 100 -0.36 TSX 053 079
09/17/2014 1:16 PM EDT 24.43 100 -0.36 TSX 053 079
09/17/2014 1:16 PM EDT 24.43 100 -0.36 TSX 013 079
09/17/2014 1:16 PM EDT 24.43 100 -0.36 TSX 053 079
09/17/2014 1:16 PM EDT 24.43 100 -0.36 TSX 013 079
09/17/2014 1:16 PM EDT 24.44 100 -0.35 TSX 079 001
09/17/2014 1:16 PM EDT 24.44 500 -0.35 TSX 079 001
09/17/2014 1:16 PM EDT 24.44 100 -0.35 TSX 079 001
09/17/2014 1:16 PM EDT 24.44 400 -0.35 TSX 015 001
09/17/2014 1:16 PM EDT W 24.42 100 -0.37 ALPHA 001 001
09/17/2014 1:16 PM EDT 24.43 100 -0.36 ALPHA 001 079
09/17/2014 1:15 PM EDT 24.44 100 -0.35 CHIX 001 001
09/17/2014 1:15 PM EDT 24.44 200 -0.35 CHIX 001 001
09/17/2014 1:15 PM EDT 24.45 100 -0.34 CHIX 001 001
09/17/2014 1:15 PM EDT 24.45 200 -0.34 CHIX 001 039
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.