Essential Energy Services Ltd.

Market: CDN Consolidated | May 27, 2015, 11:40 PM EDT

ESN
$ 1.15
Change:
-0.01 (-0.86%)
Volume:
469,037

Day Low 1.12
Day High 1.16


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 1.15
High: 1.16
Bid: 0.00
Bid Size: 0
Beta: 1.970
Prev. Close: 1.16
Low: 1.12
Ask: 0.00
Ask Size: 0
VWAP: 1.150120
Dividend: 0.030 
Div. Frequency: Quarterly
Shares Out.: 125,836,930
P/E Ratio: N/A
EPS: -0.18
Yield: 10.345
Ex-Div Date: 06/26/2015
Market Cap: 144,712,470
P/B Ratio: 0.525
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 1.15 N/A N/A 1.15 1.16 1.12 469.03 k 100% -0.01 -0.862% 05/27/2015 4:00 PM
TSX 1.15 1.13 1.16 1.15 1.16 1.14 393.71 k 83.94% -0.01 -0.862% 05/27/2015 4:00 PM
Alpha 1.15 N/A N/A 1.14 1.15 1.14 8,400 1.79% -0.01 -0.862% 05/27/2015 3:59 PM
TMX Select 1.14 N/A N/A 1.12 1.16 1.12 5,300 1.13% -0.02 -1.724% 05/27/2015 3:38 PM
Chi-X 1.15 N/A N/A 1.12 1.15 1.12 23.10 k 4.92% -0.01 -0.862% 05/27/2015 3:59 PM
Omega 1.14 N/A N/A 1.14 1.14 1.14 1,300 0.28% 0.01 0.885% 05/27/2015 3:31 PM
Pure 1.15 N/A N/A 1.15 1.15 1.14 14.00 k 2.98% 0.01 0.877% 05/27/2015 3:59 PM
TriAct 1.17 N/A N/A 0.00 0.00 0.00 20.32 k 4.33% 0.00 0.00% 05/27/2015 3:44 PM
CX2 1.14 N/A N/A 1.15 1.16 1.14 2,900 0.62% -0.01 -0.870% 05/27/2015 3:40 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
05/27/2015 4:00 PM EDT Q 1.15 72 -0.01 TSX 003 065
05/27/2015 4:00 PM EDT Q 1.15 300 -0.01 TSX 080 053
05/27/2015 4:00 PM EDT Q 1.15 5,500 -0.01 TSX 080 065
05/27/2015 4:00 PM EDT Q 1.15 4,200 -0.01 TSX 080 013
05/27/2015 4:00 PM EDT Q 1.15 200 -0.01 TSX 099 013
05/27/2015 4:00 PM EDT Q 1.15 800 -0.01 TSX 099 013
05/27/2015 4:00 PM EDT Q 1.15 3,900 -0.01 TSX 079 013
05/27/2015 4:00 PM EDT Q 1.15 2,900 -0.01 TSX 079 013
05/27/2015 3:59 PM EDT 1.15 100 -0.01 TSX 080 053
05/27/2015 3:59 PM EDT 1.15 100 -0.01 PURE 080 001
05/27/2015 3:59 PM EDT 1.15 100 -0.01 CHIX 080 013
05/27/2015 3:59 PM EDT 1.15 100 -0.01 CHIX 080 001
05/27/2015 3:59 PM EDT E 1.16 70 0 TSX 123 003
05/27/2015 3:59 PM EDT 1.15 300 -0.01 CHIX 080 001
05/27/2015 3:59 PM EDT 1.15 200 -0.01 PURE 080 001
05/27/2015 3:59 PM EDT 1.15 100 -0.01 TSX 079 099
05/27/2015 3:59 PM EDT 1.15 200 -0.01 TSX 080 099
05/27/2015 3:59 PM EDT 1.15 400 -0.01 ALPHA 080 099
05/27/2015 3:59 PM EDT 1.15 100 -0.01 CHIX 080 013
05/27/2015 3:59 PM EDT 1.15 100 -0.01 CHIX 080 013
05/27/2015 3:59 PM EDT 1.15 100 -0.01 CHIX 080 013
05/27/2015 3:59 PM EDT 1.15 200 -0.01 CHIX 080 013
05/27/2015 3:59 PM EDT 1.15 200 -0.01 TSX 080 013
05/27/2015 3:59 PM EDT 1.15 100 -0.01 CHIX 080 013
05/27/2015 3:59 PM EDT 1.15 100 -0.01 CHIX 080 013
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 Terms of Use.