TMX group TMXmoney

Ensign Energy Services Inc. (ESI)
Market: CDN Consolidated
$ 16.05
Sep 2, 2014, 5:05 PM EDT
Change: -0.26 (-1.59%)
Volume: 174,567
Day Low
16.02
Day High
16.32
Company Chart
Detailed Quote
Open: 16.27 EPS: 0.89
High: 16.32 Ex-Div Date: 09/17/2014
Low: 16.02 Dividend: 0.118 
Prev. Close: 16.31 Yield: 2.882
Bid: 16.05 Div. Frequency: Quarterly
Bid Size: 200.00 Shares Out.: 153,349,232.00
Ask: 16.15 P/E Ratio: 18.200
Ask Size: 300.00 P/B Ratio: 1.222
Market Cap: 2,461,255,174 Exchange: TSX
Beta: 1.061 VWAP: 16.141636
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 16.05 16.05 16.15 16.27 16.32 16.02 174.56 k 100% -0.26 -1.594% 09/02/2014 4:00 PM
TSX 16.05 16.05 16.15 16.27 16.32 16.02 96.96 k 55.55% -0.26 -1.594% 09/02/2014 4:00 PM
Alpha 16.05 N/A N/A 16.29 16.29 16.02 20.80 k 11.92% -0.26 -1.594% 09/02/2014 3:59 PM
TMX Select 16.06 N/A N/A 16.29 16.30 16.03 2,500 1.43% -0.25 -1.533% 09/02/2014 3:59 PM
Chi-X 16.05 N/A N/A 16.29 16.30 16.02 20.60 k 11.80% -0.27 -1.654% 09/02/2014 3:59 PM
Omega 16.05 15.67 16.95 16.28 16.29 16.02 2,600 1.49% -0.26 -1.594% 09/02/2014 3:59 PM
Pure 16.06 15.67 16.95 16.23 16.23 16.06 500 0.29% -0.26 -1.593% 09/02/2014 3:58 PM
TriAct 16.06 N/A N/A 16.27 16.30 16.02 26.30 k 15.07% -0.27 -1.654% 09/02/2014 3:57 PM
CX2 16.06 N/A N/A 16.31 16.31 16.03 4,300 2.46% -0.26 -1.593% 09/02/2014 3:59 PM

All times are in ET.

News Headlines for Ensign Energy Services Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/02/2014 4:00 PM EDT Q 16.05 200 -0.26 TSX 072 079
09/02/2014 4:00 PM EDT Q 16.05 100 -0.26 TSX 222 079
09/02/2014 4:00 PM EDT Q 16.05 300 -0.26 TSX 222 001
09/02/2014 4:00 PM EDT Q 16.05 200 -0.26 TSX 222 001
09/02/2014 4:00 PM EDT Q 16.05 1,200 -0.26 TSX 222 079
09/02/2014 4:00 PM EDT Q 16.05 200 -0.26 TSX 053 053
09/02/2014 4:00 PM EDT Q 16.05 100 -0.26 TSX 053 053
09/02/2014 4:00 PM EDT Q 16.05 200 -0.26 TSX 222 080
09/02/2014 4:00 PM EDT Q 16.05 100 -0.26 TSX 072 080
09/02/2014 3:59 PM EDT 16.06 100 -0.25 TSX 053 072
09/02/2014 3:59 PM EDT 16.06 100 -0.25 CX2 053 039
09/02/2014 3:59 PM EDT 16.06 100 -0.25 TMX 053 039
09/02/2014 3:59 PM EDT W 16.05 200 -0.26 TSX 079 079
09/02/2014 3:59 PM EDT 16.05 100 -0.26 CHIX 001 001
09/02/2014 3:59 PM EDT 16.05 100 -0.26 ALPHA 039 001
09/02/2014 3:59 PM EDT E 16.06 60 -0.25 TSX 222 044
09/02/2014 3:59 PM EDT 16.06 100 -0.25 CHIX 039 001
09/02/2014 3:59 PM EDT 16.05 100 -0.26 OMEGA 001 001
09/02/2014 3:59 PM EDT 16.05 100 -0.26 ALPHA 039 001
09/02/2014 3:59 PM EDT 16.05 100 -0.26 TMX 039 001
09/02/2014 3:59 PM EDT 16.05 100 -0.26 CX2 039 014
09/02/2014 3:59 PM EDT 16.05 100 -0.26 CX2 079 014
09/02/2014 3:59 PM EDT E 16.06 32 -0.25 TSX 033 044
09/02/2014 3:59 PM EDT 16.05 100 -0.26 TSX 072 065
09/02/2014 3:59 PM EDT 16.05 300 -0.26 TSX 079 065
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.