TMX group TMXmoney

Ensign Energy Services Inc. (ESI)
Market: CDN Consolidated
$ 13.85
Sep 22, 2014, 4:00 PM EDT
Change: -0.33 (-2.33%)
Volume: 644,512
Day Low
13.67
Day High
14.08
Company Chart
Detailed Quote
Open: 13.98 EPS: 0.89
High: 14.08 Ex-Div Date: 09/17/2014
Low: 13.67 Dividend: 0.118 
Prev. Close: 14.18 Yield: 3.333
Bid: 13.85 Div. Frequency: Quarterly
Bid Size: 5,400 Shares Out.: 153,349,232
Ask: 13.86 P/E Ratio: 15.700
Ask Size: 1,900 P/B Ratio: 1.055
Market Cap: 2,123,886,863 Exchange: TSX
Beta: 1.112 VWAP: 13.810408
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 13.85 13.85 13.86 13.98 14.08 13.67 644.51 k 100% -0.33 -2.327% 09/22/2014 4:00 PM
TSX 13.85 13.85 13.86 13.98 14.06 13.67 259.91 k 40.33% -0.25 -1.773% 09/22/2014 4:00 PM
Alpha 13.85 13.84 13.88 14.06 14.06 13.68 18.60 k 2.89% -0.25 -1.773% 09/22/2014 3:59 PM
TMX Select 13.85 N/A N/A 13.97 13.97 13.68 7,000 1.09% -0.25 -1.773% 09/22/2014 3:59 PM
Chi-X 13.85 13.31 N/A 14.08 14.08 13.67 46.60 k 7.23% -0.24 -1.703% 09/22/2014 3:59 PM
Omega 13.86 N/A N/A 13.78 13.87 13.68 2,600 0.40% -0.23 -1.632% 09/22/2014 3:59 PM
Pure 13.85 N/A N/A 13.96 13.96 13.67 9,700 1.51% -0.33 -2.327% 09/22/2014 3:59 PM
TriAct 13.86 N/A N/A 14.08 14.08 13.75 290.60 k 45.09% -0.24 -1.668% 09/22/2014 3:56 PM
CX2 13.85 N/A N/A 14.02 14.02 13.68 9,200 1.43% -0.24 -1.703% 09/22/2014 3:59 PM
LYNX 13.86 N/A N/A 13.80 13.87 13.80 300 0.05% -1.58 -10.233% 09/22/2014 2:48 PM

All times are in ET.

News Headlines for Ensign Energy Services Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/22/2014 4:00 PM EDT Q 13.85 300 -0.33 TSX 001 080
09/22/2014 4:00 PM EDT Q 13.85 100 -0.33 TSX 072 079
09/22/2014 4:00 PM EDT Q 13.85 200 -0.33 TSX 079 079
09/22/2014 4:00 PM EDT Q 13.85 100 -0.33 TSX 053 079
09/22/2014 4:00 PM EDT Q 13.85 100 -0.33 TSX 053 053
09/22/2014 4:00 PM EDT Q 13.85 1,100 -0.33 TSX 079 079
09/22/2014 4:00 PM EDT Q 13.85 300 -0.33 TSX 072 079
09/22/2014 3:59 PM EDT 13.85 100 -0.33 PURE 001 053
09/22/2014 3:59 PM EDT 13.85 100 -0.33 TSX 009 009
09/22/2014 3:59 PM EDT 13.85 100 -0.33 CHIX 039 001
09/22/2014 3:59 PM EDT W 13.85 200 -0.33 TSX 079 079
09/22/2014 3:59 PM EDT W 13.85 100 -0.33 TSX 079 079
09/22/2014 3:59 PM EDT 13.85 100 -0.33 CHIX 039 080
09/22/2014 3:59 PM EDT 13.85 100 -0.33 ALPHA 039 001
09/22/2014 3:59 PM EDT E 13.85 56 -0.33 TSX 044 079
09/22/2014 3:59 PM EDT 13.85 200 -0.33 TSX 039 039
09/22/2014 3:59 PM EDT 13.85 100 -0.33 TSX 039 039
09/22/2014 3:59 PM EDT 13.85 100 -0.33 CHIX 001 080
09/22/2014 3:59 PM EDT 13.85 100 -0.33 TSX 039 039
09/22/2014 3:59 PM EDT E 13.85 81 -0.33 TSX 044 072
09/22/2014 3:59 PM EDT 13.85 100 -0.33 CHIX 001 002
09/22/2014 3:59 PM EDT 13.85 100 -0.33 CHIX 001 002
09/22/2014 3:59 PM EDT 13.85 100 -0.33 CHIX 001 002
09/22/2014 3:59 PM EDT 13.85 100 -0.33 CX2 079 002
09/22/2014 3:59 PM EDT 13.85 100 -0.33 CX2 039 002
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.