TMX group TMXmoney

Pengrowth Energy Corporation (PGF)
Market: CDN Consolidated
$ 4.93
Oct 22, 2014, 12:29 AM EDT
Change: 0.22 (4.67%)
Volume: 4,372,907
Day Low
4.74
Day High
4.95
Company Chart
Detailed Quote
Open: 4.81 EPS: -0.62
High: 4.95 Ex-Div Date: 10/20/2014
Low: 4.74 Dividend: 0.040 
Prev. Close: 4.71 Yield: 10.191
Bid: 4.90 Div. Frequency: Monthly
Bid Size: 1,800 Shares Out.: 530,148,433
Ask: 4.95 P/E Ratio: N/A
Ask Size: 3,700 P/B Ratio: 0.749
Market Cap: 2,613,631,775 Exchange: TSX
Beta: 1.332 VWAP: 4.839750
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 4.93 4.90 4.95 4.81 4.95 4.74 4.37 m 100% 0.22 4.671% 10/21/2014 4:00 PM
TSX 4.93 4.90 4.95 4.81 4.95 4.74 2.93 m 67.23% 0.22 4.671% 10/21/2014 4:00 PM
Alpha 4.94 N/A N/A 4.76 4.94 4.74 277.60 k 6.35% 0.23 4.883% 10/21/2014 3:59 PM
TMX Select 4.94 N/A N/A 4.75 4.95 4.75 59.60 k 1.36% 0.23 4.883% 10/21/2014 3:59 PM
Chi-X 4.94 N/A N/A 4.82 4.95 4.74 656.40 k 15.01% 0.23 4.772% 10/21/2014 3:59 PM
Omega 4.95 N/A N/A 4.78 4.95 4.74 69.90 k 1.60% 0.23 4.873% 10/21/2014 3:59 PM
Pure 4.91 4.87 5.00 4.82 4.92 4.74 16.00 k 0.37% 0.19 4.025% 10/21/2014 3:56 PM
TriAct 4.95 N/A N/A 4.81 4.95 4.75 84.40 k 1.93% 0.23 4.878% 10/21/2014 3:58 PM
CX2 4.93 N/A N/A 4.75 4.95 4.74 269.30 k 6.16% 0.21 4.449% 10/21/2014 4:00 PM

All times are in ET.

News Headlines for Pengrowth Energy Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/21/2014 4:00 PM EDT 4.93 700 0.22 CX2 079 079
10/21/2014 4:00 PM EDT Q 4.93 600 0.22 TSX 079 015
10/21/2014 4:00 PM EDT Q 4.93 1,900 0.22 TSX 079 015
10/21/2014 4:00 PM EDT Q 4.93 2,500 0.22 TSX 079 080
10/21/2014 4:00 PM EDT Q 4.93 200 0.22 TSX 079 080
10/21/2014 4:00 PM EDT Q 4.93 3,600 0.22 TSX 079 080
10/21/2014 4:00 PM EDT Q 4.93 100 0.22 TSX 079 072
10/21/2014 4:00 PM EDT Q 4.93 2,500 0.22 TSX 072 072
10/21/2014 4:00 PM EDT Q 4.93 9,800 0.22 TSX 007 072
10/21/2014 4:00 PM EDT Q 4.93 1,000 0.22 TSX 079 072
10/21/2014 4:00 PM EDT Q 4.93 2,000 0.22 TSX 072 072
10/21/2014 4:00 PM EDT Q 4.93 2,500 0.22 TSX 053 072
10/21/2014 4:00 PM EDT Q 4.93 2,800 0.22 TSX 053 053
10/21/2014 4:00 PM EDT Q 4.93 3,600 0.22 TSX 001 072
10/21/2014 4:00 PM EDT Q 4.93 700 0.22 TSX 009 072
10/21/2014 4:00 PM EDT Q 4.93 2,000 0.22 TSX 099 072
10/21/2014 4:00 PM EDT Q 4.93 2,900 0.22 TSX 014 072
10/21/2014 4:00 PM EDT Q 4.93 6,700 0.22 TSX 014 065
10/21/2014 4:00 PM EDT Q 4.93 1,300 0.22 TSX 014 065
10/21/2014 4:00 PM EDT Q 4.93 1,200 0.22 TSX 014 065
10/21/2014 4:00 PM EDT Q 4.93 400 0.22 TSX 014 065
10/21/2014 4:00 PM EDT Q 4.93 2,100 0.22 TSX 014 123
10/21/2014 4:00 PM EDT Q 4.93 500 0.22 TSX 039 123
10/21/2014 4:00 PM EDT Q 4.93 1,700 0.22 TSX 080 080
10/21/2014 4:00 PM EDT Q 4.93 500 0.22 TSX 072 072
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