TSX : ESN.TO

Essential Energy Services Ltd. — Stock Chart

$0.395 CAD

-$0.01 (-1.25%)

Volume
15K
Average Volume
158.75K
Market Capitalization
$49.57M
P/E Ratio
-31.35
Dividend Yield
0.00%
Price Target
Year High
$0.43
Year Low
$0.30
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$3.10
ESN.TO Price Chart
Historical Price Data
Date Opening Price Closing Price %Chg Volume
2023-11-15 $0.40 $0.40 1.27% 87000
2023-11-14 $0.40 $0.40 0.00% -
2023-11-13 $0.40 $0.40 0.00% 11800
2023-11-10 $0.40 $0.40 0.00% 9500
2023-11-09 $0.40 $0.40 0.00% 71000
2023-11-08 $0.40 $0.40 0.00% 46100
2023-11-07 $0.39 $0.40 2.56% 38700
2023-11-06 $0.39 $0.40 2.56% 277.5K
2023-11-03 $0.39 $0.40 2.56% 3.81M
2023-11-02 $0.40 $0.40 0.00% 544.5K
2023-11-01 $0.39 $0.40 2.56% 392K
2023-10-31 $0.39 $0.40 2.56% 22500
2023-10-30 $0.40 $0.40 0.00% 347.5K
2023-10-27 $0.40 $0.40 0.00% 289.5K
2023-10-26 $0.40 $0.40 0.00% 18500
2023-10-25 $0.39 $0.39 0.00% 26900
2023-10-24 $0.39 $0.40 2.56% 28300
2023-10-23 $0.39 $0.40 2.56% 25500
2023-10-20 $0.39 $0.39 0.00% 48700
2023-10-19 $0.39 $0.39 0.00% 41000
2023-10-18 $0.39 $0.39 0.00% 6000
2023-10-17 $0.39 $0.39 0.00% 4000
2023-10-16 $0.39 $0.40 2.56% 29300
2023-10-13 $0.39 $0.39 0.00% 427K
2023-10-12 $0.39 $0.39 0.00% 299.1K
2023-10-11 $0.40 $0.40 0.00% 14500
2023-10-10 $0.39 $0.40 2.56% 29300
2023-10-06 $0.39 $0.40 2.56% 10000
2023-10-05 $0.39 $0.40 2.56% 7000
2023-10-04 $0.39 $0.40 2.56% 127.1K
2023-10-03 $0.39 $0.40 2.56% 117.8K
2023-10-02 $0.39 $0.40 2.56% 8000
2023-09-29 $0.40 $0.39 -2.50% 51600
2023-09-28 $0.39 $0.40 2.56% 68500
2023-09-27 $0.39 $0.40 2.56% 187.7K
2023-09-26 $0.39 $0.39 0.00% 41700
2023-09-25 $0.39 $0.39 0.00% 145.8K
2023-09-22 $0.39 $0.40 2.56% 4000
2023-09-21 $0.39 $0.40 2.56% 7100
2023-09-20 $0.39 $0.39 0.00% 500
2023-09-19 $0.39 $0.40 2.56% 12500
2023-09-18 $0.39 $0.39 0.00% 189.1K
2023-09-15 $0.40 $0.39 -2.50% 457.1K
2023-09-14 $0.37 $0.37 0.00% 31500
2023-09-13 $0.37 $0.37 0.00% 49000
2023-09-12 $0.37 $0.37 0.00% 36100
2023-09-11 $0.36 $0.37 2.78% 52500
2023-09-08 $0.37 $0.36 -2.70% 30000
2023-09-07 $0.36 $0.37 2.78% 72000
2023-09-06 $0.36 $0.36 0.00% 1600
2023-09-05 $0.37 $0.37 0.00% 51500
2023-09-01 $0.37 $0.37 0.00% 40500
2023-08-31 $0.36 $0.36 0.00% 117K
2023-08-30 $0.36 $0.37 2.78% 6500
2023-08-29 $0.36 $0.36 0.00% 23500
2023-08-28 $0.36 $0.37 2.78% 154.9K
2023-08-25 $0.36 $0.36 0.00% 161K
2023-08-24 $0.36 $0.36 0.00% 3500
2023-08-23 $0.35 $0.36 2.86% 137.8K
2023-08-22 $0.36 $0.36 0.00% -
2023-08-21 $0.36 $0.36 0.00% 1700
2023-08-18 $0.35 $0.36 2.86% 534.5K
2023-08-17 $0.36 $0.35 -2.78% 715K
2023-08-16 $0.36 $0.36 0.00% 40600
2023-08-15 $0.36 $0.36 0.00% 1600
2023-08-14 $0.36 $0.36 0.00% 79700
2023-08-11 $0.36 $0.36 0.00% 1000
2023-08-10 $0.36 $0.36 0.00% 28500
2023-08-09 $0.35 $0.36 2.86% 105.5K
2023-08-08 $0.38 $0.35 -7.89% 391K
2023-08-04 $0.38 $0.38 0.00% 87500
2023-08-03 $0.38 $0.40 5.26% 62000
2023-08-02 $0.39 $0.39 0.00% 41100
2023-08-01 $0.38 $0.38 0.00% 10000
2023-07-31 $0.37 $0.38 2.70% 71900
2023-07-28 $0.37 $0.37 0.00% 17700
2023-07-27 $0.37 $0.36 -2.70% 30000
2023-07-26 $0.37 $0.37 0.00% 1500
2023-07-25 $0.36 $0.36 0.00% 66000
2023-07-24 $0.36 $0.36 0.00% 24500
2023-07-21 $0.37 $0.37 0.00% 31500
2023-07-20 $0.35 $0.38 8.57% 17500
2023-07-19 $0.37 $0.36 -2.70% 33000
2023-07-18 $0.36 $0.37 2.78% 22500
2023-07-17 $0.36 $0.36 0.00% 46600
2023-07-14 $0.37 $0.37 0.00% 16100
2023-07-13 $0.37 $0.36 -2.70% 7100
2023-07-12 $0.37 $0.37 0.00% 44400
2023-07-11 $0.36 $0.37 2.78% 17000
2023-07-10 $0.36 $0.37 2.78% 19900