TMX group TMXmoney

Pengrowth Energy Corporation (PGF)
Market: CDN Consolidated
$ 4.61
Oct 24, 2014, 4:15 PM EDT
Change: -0.02 (-0.43%)
Volume: 3,282,715
Day Low
4.52
Day High
4.63
Company Chart
Detailed Quote
Open: 4.62 EPS: -0.62
High: 4.63 Ex-Div Date: 10/20/2014
Low: 4.52 Dividend: 0.040 
Prev. Close: 4.63 Yield: 10.480
Bid: 4.60 Div. Frequency: Monthly
Bid Size: 100 Shares Out.: 530,148,433
Ask: 4.61 P/E Ratio: N/A
Ask Size: 1,500 P/B Ratio: 0.701
Market Cap: 2,443,984,276 Exchange: TSX
Beta: 1.371 VWAP: 4.566365
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 4.61 4.60 4.61 4.62 4.63 4.52 3.28 m 100% -0.02 -0.432% 10/24/2014 4:00 PM
TSX 4.61 4.60 4.61 4.62 4.62 4.52 1.55 m 47.26% -0.03 -0.647% 10/24/2014 4:00 PM
Alpha 4.62 N/A N/A 4.58 4.62 4.52 396.30 k 12.07% -0.02 -0.431% 10/24/2014 4:00 PM
TMX Select 4.61 N/A N/A 4.61 4.62 4.52 141.20 k 4.30% -0.03 -0.647% 10/24/2014 3:59 PM
Chi-X 4.62 4.57 4.94 4.63 4.63 4.52 404.70 k 12.33% -0.01 -0.216% 10/24/2014 4:00 PM
Omega 4.61 N/A N/A 4.61 4.62 4.52 189.60 k 5.78% -0.03 -0.647% 10/24/2014 3:59 PM
Pure 4.62 4.57 4.94 4.56 4.62 4.52 72.90 k 2.22% -0.02 -0.431% 10/24/2014 4:00 PM
TriAct 4.60 N/A N/A 4.63 4.63 4.53 219.60 k 6.69% -0.05 -1.076% 10/24/2014 3:57 PM
CX2 4.61 N/A N/A 4.60 4.63 4.52 306.80 k 9.35% -0.02 -0.432% 10/24/2014 3:59 PM
LYNX 4.54 N/A N/A 4.55 4.55 4.54 200 0.01% -0.18 -3.814% 10/24/2014 10:52 AM

All times are in ET.

News Headlines for Pengrowth Energy Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/24/2014 4:00 PM EDT 4.62 1,100 -0.01 PURE 079 039
10/24/2014 4:00 PM EDT 4.62 1,100 -0.01 CHIX 001 001
10/24/2014 4:00 PM EDT 4.62 400 -0.01 CHIX 001 001
10/24/2014 4:00 PM EDT 4.61 100 -0.02 PURE 079 001
10/24/2014 4:00 PM EDT 4.61 100 -0.02 PURE 079 001
10/24/2014 4:00 PM EDT 4.61 100 -0.02 PURE 079 001
10/24/2014 4:00 PM EDT 4.61 100 -0.02 PURE 079 001
10/24/2014 4:00 PM EDT 4.61 100 -0.02 PURE 079 001
10/24/2014 4:00 PM EDT 4.61 100 -0.02 PURE 079 001
10/24/2014 4:00 PM EDT 4.61 100 -0.02 PURE 079 039
10/24/2014 4:00 PM EDT 4.61 100 -0.02 PURE 079 039
10/24/2014 4:00 PM EDT 4.61 400 -0.02 CHIX 001 001
10/24/2014 4:00 PM EDT Q 4.61 1,600 -0.02 TSX 080 053
10/24/2014 4:00 PM EDT Q 4.61 2,100 -0.02 TSX 065 053
10/24/2014 4:00 PM EDT Q 4.61 2,000 -0.02 TSX 065 072
10/24/2014 4:00 PM EDT Q 4.61 1,600 -0.02 TSX 065 089
10/24/2014 4:00 PM EDT Q 4.61 3,900 -0.02 TSX 065 079
10/24/2014 4:00 PM EDT Q 4.61 3,600 -0.02 TSX 065 079
10/24/2014 4:00 PM EDT Q 4.61 1,800 -0.02 TSX 065 072
10/24/2014 4:00 PM EDT Q 4.61 700 -0.02 TSX 065 001
10/24/2014 4:00 PM EDT Q 4.61 3,900 -0.02 TSX 065 053
10/24/2014 4:00 PM EDT Q 4.61 500 -0.02 TSX 065 079
10/24/2014 4:00 PM EDT Q 4.61 4,500 -0.02 TSX 065 079
10/24/2014 4:00 PM EDT Q 4.61 1,700 -0.02 TSX 065 053
10/24/2014 4:00 PM EDT Q 4.61 1,600 -0.02 TSX 065 015
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