TMX group TMXmoney

Essential Energy Services Ltd. (ESN)
Market: CDN Consolidated
$ 2.05
Oct 30, 2014, 6:40 PM EDT
Change: 0.02 (0.99%)
Volume: 170,261
Day Low
1.97
Day High
2.05
Company Chart
Detailed Quote
Open: 2.04 EPS: 0.16
High: 2.05 Ex-Div Date: 09/26/2014
Low: 1.97 Dividend: 0.030 
Prev. Close: 2.03 Yield: 5.825
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 125,920,976
Ask: 0.00 P/E Ratio: 12.700
Ask Size: 0 P/B Ratio: 0.830
Market Cap: 258,138,001 Exchange: TSX
Beta: 1.277 VWAP: 2.009210
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 2.05 N/A N/A 2.04 2.05 1.97 170.26 k 100% 0.02 0.985% 10/30/2014 4:00 PM
TSX 2.05 2.00 2.07 2.04 2.05 1.97 126.36 k 74.22% 0.02 0.985% 10/30/2014 4:00 PM
Alpha 2.02 N/A N/A 2.02 2.04 1.97 19.00 k 11.16% -0.01 -0.493% 10/30/2014 3:59 PM
TMX Select 2.02 N/A N/A 2.04 2.04 2.00 1,500 0.88% -0.01 -0.493% 10/30/2014 3:59 PM
Chi-X 2.03 N/A N/A 2.00 2.04 1.97 13.50 k 7.93% 0.00 0.00% 10/30/2014 3:59 PM
Omega 2.02 N/A N/A 2.00 2.04 1.99 2,000 1.17% 0.01 0.498% 10/30/2014 3:59 PM
Pure 2.02 N/A N/A 2.01 2.03 1.97 5,700 3.35% 0.00 0.00% 10/30/2014 3:54 PM
TriAct 2.03 N/A N/A 2.03 2.03 2.03 300 0.18% -0.10 -4.706% 10/30/2014 3:59 PM
CX2 2.03 N/A N/A 2.00 2.04 2.00 1,900 1.12% 0.03 1.500% 10/30/2014 3:59 PM

All times are in ET.

News Headlines for Essential Energy Services Ltd.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/30/2014 4:00 PM EDT Q 2.05 900 0.02 TSX 001 039
10/30/2014 4:00 PM EDT Q 2.05 900 0.02 TSX 001 039
10/30/2014 4:00 PM EDT Q 2.05 100 0.02 TSX 001 039
10/30/2014 4:00 PM EDT Q 2.05 100 0.02 TSX 001 072
10/30/2014 4:00 PM EDT Q 2.05 1,900 0.02 TSX 001 007
10/30/2014 4:00 PM EDT Q 2.05 1,100 0.02 TSX 001 053
10/30/2014 4:00 PM EDT Q 2.05 200 0.02 TSX 053 053
10/30/2014 4:00 PM EDT Q 2.05 400 0.02 TSX 001 001
10/30/2014 4:00 PM EDT Q 2.05 3,300 0.02 TSX 001 079
10/30/2014 4:00 PM EDT Q 2.05 300 0.02 TSX 001 065
10/30/2014 3:59 PM EDT 2.04 100 0.01 TSX 053 007
10/30/2014 3:59 PM EDT 2.04 1,000 0.01 TSX 053 007
10/30/2014 3:59 PM EDT 2.02 200 -0.01 TMX 039 065
10/30/2014 3:59 PM EDT 2.03 100 0 TSX 053 007
10/30/2014 3:59 PM EDT 2.03 100 0 TSX 053 007
10/30/2014 3:59 PM EDT 2.03 100 0 CHIX 001 001
10/30/2014 3:59 PM EDT 2.03 100 0 CHIX 001 001
10/30/2014 3:59 PM EDT E 2.03 78 0 TSX 015 003
10/30/2014 3:59 PM EDT 2.02 100 -0.01 ALPHA 039 065
10/30/2014 3:59 PM EDT 2.02 100 -0.01 ALPHA 039 065
10/30/2014 3:59 PM EDT 2.03 100 0 ALPHA 001 039
10/30/2014 3:59 PM EDT 2.03 100 0 ALPHA 001 039
10/30/2014 3:59 PM EDT 2.03 100 0 CHIX 015 001
10/30/2014 3:59 PM EDT 2.03 100 0 CHIX 015 001
10/30/2014 3:59 PM EDT 2.03 100 0 CHIX 015 001
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