TMX group TMXmoney

Pengrowth Energy Corporation (PGF)
Market: CDN Consolidated
$ 4.40
Oct 30, 2014, 7:22 PM EDT
Change: -0.17 (-3.72%)
Volume: 2,458,695
Day Low
4.36
Day High
4.56
Company Chart
Detailed Quote
Open: 4.56 EPS: -0.62
High: 4.56 Ex-Div Date: 10/20/2014
Low: 4.36 Dividend: 0.040 
Prev. Close: 4.57 Yield: 10.690
Bid: 0.00 Div. Frequency: Monthly
Bid Size: 0 Shares Out.: 530,148,433
Ask: 0.00 P/E Ratio: N/A
Ask Size: 0 P/B Ratio: 0.669
Market Cap: 2,332,653,105 Exchange: TSX
Beta: 1.372 VWAP: 4.431289
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 4.40 N/A N/A 4.56 4.56 4.36 2.45 m 100% -0.17 -3.720% 10/30/2014 4:00 PM
TSX 4.39 4.38 4.49 4.56 4.56 4.37 1.20 m 49.09% -0.17 -3.728% 10/30/2014 4:00 PM
Alpha 4.39 N/A N/A 4.51 4.51 4.36 262.57 k 10.68% -0.17 -3.728% 10/30/2014 3:59 PM
TMX Select 4.40 N/A N/A 4.47 4.51 4.36 92.80 k 3.77% -0.16 -3.509% 10/30/2014 3:59 PM
Chi-X 4.40 N/A N/A 4.49 4.51 4.36 427.00 k 17.37% -0.17 -3.720% 10/30/2014 4:00 PM
Omega 4.39 N/A N/A 4.49 4.52 4.36 105.10 k 4.27% -0.14 -3.091% 10/30/2014 3:59 PM
Pure 4.39 N/A N/A 4.49 4.51 4.36 42.80 k 1.74% -0.18 -3.939% 10/30/2014 3:59 PM
TriAct 4.39 N/A N/A 4.53 4.53 4.37 128.90 k 5.24% -0.15 -3.300% 10/30/2014 3:59 PM
CX2 4.40 N/A N/A 4.49 4.51 4.36 192.50 k 7.83% -0.13 -2.870% 10/30/2014 3:59 PM

All times are in ET.

News Headlines for Pengrowth Energy Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/30/2014 4:00 PM EDT 4.40 100 -0.17 CHIX 009 001
10/30/2014 4:00 PM EDT Q 4.39 900 -0.18 TSX 039 080
10/30/2014 4:00 PM EDT Q 4.39 1,300 -0.18 TSX 039 007
10/30/2014 4:00 PM EDT Q 4.39 800 -0.18 TSX 039 007
10/30/2014 4:00 PM EDT Q 4.39 200 -0.18 TSX 101 007
10/30/2014 4:00 PM EDT Q 4.39 2,000 -0.18 TSX 072 007
10/30/2014 4:00 PM EDT Q 4.39 1,500 -0.18 TSX 079 007
10/30/2014 4:00 PM EDT Q 4.39 4,000 -0.18 TSX 002 007
10/30/2014 4:00 PM EDT Q 4.39 500 -0.18 TSX 001 007
10/30/2014 4:00 PM EDT Q 4.39 500 -0.18 TSX 001 007
10/30/2014 4:00 PM EDT Q 4.39 500 -0.18 TSX 001 007
10/30/2014 4:00 PM EDT Q 4.39 100 -0.18 TSX 001 007
10/30/2014 4:00 PM EDT Q 4.39 1,300 -0.18 TSX 001 065
10/30/2014 4:00 PM EDT Q 4.39 200 -0.18 TSX 001 080
10/30/2014 4:00 PM EDT Q 4.39 1,900 -0.18 TSX 001 080
10/30/2014 4:00 PM EDT Q 4.39 2,000 -0.18 TSX 079 080
10/30/2014 4:00 PM EDT Q 4.39 17,600 -0.18 TSX 079 014
10/30/2014 4:00 PM EDT Q 4.39 8,400 -0.18 TSX 053 014
10/30/2014 4:00 PM EDT Q 4.39 5,700 -0.18 TSX 001 014
10/30/2014 4:00 PM EDT Q 4.39 2,000 -0.18 TSX 099 014
10/30/2014 4:00 PM EDT Q 4.39 5,000 -0.18 TSX 079 014
10/30/2014 4:00 PM EDT Q 4.39 2,200 -0.18 TSX 053 014
10/30/2014 4:00 PM EDT Q 4.39 4,300 -0.18 TSX 053 014
10/30/2014 4:00 PM EDT Q 4.39 300 -0.18 TSX 101 014
10/30/2014 4:00 PM EDT Q 4.39 3,200 -0.18 TSX 015 014
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