TMX group TMXmoney

Ensign Energy Services Inc. (ESI)
Market: CDN Consolidated
$ 10.535
Dec 17, 2014, 4:37 PM EST
Change: 0.525 (5.24%)
Volume: 988,022
Day Low
9.91
Day High
10.80
Company Chart
Detailed Quote
Open: 9.99 EPS: 0.84
High: 10.80 Ex-Div Date: 09/17/2014
Low: 9.91 Dividend: 0.118 
Prev. Close: 10.01 Yield: 4.835
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 153,229,532
Ask: 0.00 P/E Ratio: 11.600
Ask Size: 0 P/B Ratio: 0.777
Market Cap: 1,614,273,120 Exchange: TSX
Beta: 1.244 VWAP: 10.605925
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 10.54 N/A N/A 9.99 10.80 9.91 988.02 k 100% 0.53 5.245% 12/17/2014 3:53 PM
TSX 10.57 10.49 10.63 9.99 10.80 9.95 447.41 k 45.28% 0.56 5.594% 12/17/2014 4:00 PM
Alpha 10.56 N/A N/A 10.01 10.80 10.01 184.41 k 18.66% 0.55 5.495% 12/17/2014 3:59 PM
TMX Select 10.57 N/A N/A 10.03 10.79 10.03 13.60 k 1.38% 0.56 5.594% 12/17/2014 3:59 PM
Chi-X 10.56 N/A N/A 10.02 10.80 9.91 262.90 k 26.61% 0.56 5.600% 12/17/2014 3:59 PM
Omega 10.55 N/A N/A 10.66 10.79 10.36 4,700 0.48% 0.56 5.606% 12/17/2014 3:59 PM
Pure 10.55 N/A N/A 10.36 10.80 10.34 7,000 0.71% 0.56 5.606% 12/17/2014 3:50 PM
TriAct 10.54 N/A N/A 10.32 10.80 10.32 35.50 k 3.59% 0.54 5.350% 12/17/2014 3:53 PM
CX2 10.57 N/A N/A 9.98 10.80 9.98 31.60 k 3.20% 0.56 5.594% 12/17/2014 3:59 PM
LYNX 10.54 N/A N/A 10.34 10.74 10.34 900 0.09% 0.70 7.114% 12/17/2014 3:53 PM

All times are in ET.

News Headlines for Ensign Energy Services Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/17/2014 4:00 PM EST Q 10.57 400 0.56 TSX 053 079
12/17/2014 4:00 PM EST Q 10.57 400 0.56 TSX 080 079
12/17/2014 4:00 PM EST Q 10.57 1,900 0.56 TSX 080 079
12/17/2014 4:00 PM EST Q 10.57 200 0.56 TSX 080 072
12/17/2014 4:00 PM EST Q 10.57 300 0.56 TSX 085 072
12/17/2014 4:00 PM EST Q 10.57 300 0.56 TSX 085 072
12/17/2014 4:00 PM EST Q 10.57 500 0.56 TSX 085 079
12/17/2014 4:00 PM EST Q 10.57 100 0.56 TSX 085 079
12/17/2014 4:00 PM EST Q 10.57 1,600 0.56 TSX 085 079
12/17/2014 4:00 PM EST Q 10.57 1,000 0.56 TSX 072 079
12/17/2014 3:59 PM EST E 10.57 79 0.56 TSX 085 044
12/17/2014 3:59 PM EST 10.56 100 0.55 ALPHA 039 039
12/17/2014 3:59 PM EST 10.57 100 0.56 ALPHA 001 039
12/17/2014 3:59 PM EST 10.57 100 0.56 ALPHA 001 039
12/17/2014 3:59 PM EST 10.57 300 0.56 ALPHA 001 039
12/17/2014 3:59 PM EST 10.57 100 0.56 ALPHA 001 079
12/17/2014 3:59 PM EST 10.57 100 0.56 CX2 039 079
12/17/2014 3:59 PM EST 10.57 100 0.56 TMX 039 001
12/17/2014 3:59 PM EST 10.55 100 0.54 CX2 079 079
12/17/2014 3:59 PM EST W 10.57 100 0.56 TSX 001 079
12/17/2014 3:59 PM EST 10.55 100 0.54 TSX 039 065
12/17/2014 3:59 PM EST W 10.56 100 0.55 CX2 002 079
12/17/2014 3:59 PM EST W 10.56 100 0.55 CHIX 002 001
12/17/2014 3:59 PM EST W 10.56 100 0.55 CHIX 002 001
12/17/2014 3:59 PM EST W 10.56 100 0.55 CHIX 002 001
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