TMX group TMXmoney

Pengrowth Energy Corporation (PGF)
Market: CDN Consolidated
$ 4.58
Oct 23, 2014, 2:19 AM EDT
Change: -0.35 (-7.10%)
Volume: 4,572,256
Day Low
4.58
Day High
4.995
Company Chart
Detailed Quote
Open: 4.95 EPS: -0.62
High: 4.995 Ex-Div Date: 10/20/2014
Low: 4.58 Dividend: 0.040 
Prev. Close: 4.93 Yield: 9.736
Bid: 4.58 Div. Frequency: Monthly
Bid Size: 200 Shares Out.: 530,148,433
Ask: 4.59 P/E Ratio: N/A
Ask Size: 100 P/B Ratio: 0.696
Market Cap: 2,428,079,823 Exchange: TSX
Beta: 1.396 VWAP: 4.840608
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 4.58 4.58 4.59 4.95 5.00 4.58 4.57 m 100% -0.35 -7.099% 10/22/2014 4:00 PM
TSX 4.58 4.58 4.59 4.95 4.99 4.58 3.14 m 68.89% -0.35 -7.099% 10/22/2014 4:00 PM
Alpha 4.58 N/A N/A 4.96 4.99 4.58 402.00 k 8.79% -0.35 -7.099% 10/22/2014 3:59 PM
TMX Select 4.58 N/A N/A 4.94 4.99 4.58 55.90 k 1.22% -0.35 -7.099% 10/22/2014 3:59 PM
Chi-X 4.58 N/A N/A 4.95 5.00 4.58 588.40 k 12.87% -0.36 -7.287% 10/22/2014 3:59 PM
Omega 4.59 N/A N/A 4.96 4.99 4.58 67.60 k 1.48% -0.36 -7.273% 10/22/2014 3:59 PM
Pure 4.58 N/A N/A 4.94 4.99 4.58 28.50 k 0.62% -0.33 -6.721% 10/22/2014 3:59 PM
TriAct 4.59 N/A N/A 4.94 4.99 4.59 123.10 k 2.69% -0.36 -7.280% 10/22/2014 3:58 PM
CX2 4.58 N/A N/A 4.94 4.99 4.58 157.10 k 3.44% -0.35 -7.099% 10/22/2014 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
10/22/2014 4:00 PM EDT Q 4.58 100 -0.35 TSX 079 015
10/22/2014 4:00 PM EDT Q 4.58 200 -0.35 TSX 053 015
10/22/2014 4:00 PM EDT Q 4.58 2,100 -0.35 TSX 053 015
10/22/2014 4:00 PM EDT Q 4.58 2,300 -0.35 TSX 053 080
10/22/2014 4:00 PM EDT Q 4.58 1,600 -0.35 TSX 053 001
10/22/2014 4:00 PM EDT Q 4.58 4,700 -0.35 TSX 053 001
10/22/2014 4:00 PM EDT Q 4.58 100 -0.35 TSX 053 001
10/22/2014 4:00 PM EDT Q 4.58 2,200 -0.35 TSX 053 001
10/22/2014 4:00 PM EDT Q 4.58 1,600 -0.35 TSX 072 001
10/22/2014 4:00 PM EDT Q 4.58 1,600 -0.35 TSX 053 001
10/22/2014 4:00 PM EDT Q 4.58 1,900 -0.35 TSX 053 053
10/22/2014 4:00 PM EDT Q 4.58 5,000 -0.35 TSX 079 001
10/22/2014 4:00 PM EDT Q 4.58 3,000 -0.35 TSX 065 001
10/22/2014 4:00 PM EDT Q 4.58 8,400 -0.35 TSX 065 123
10/22/2014 4:00 PM EDT Q 4.58 4,800 -0.35 TSX 065 123
10/22/2014 4:00 PM EDT Q 4.58 800 -0.35 TSX 072 123
10/22/2014 4:00 PM EDT Q 4.58 16,000 -0.35 TSX 001 123
10/22/2014 4:00 PM EDT Q 4.58 1,900 -0.35 TSX 002 123
10/22/2014 4:00 PM EDT Q 4.58 600 -0.35 TSX 002 123
10/22/2014 4:00 PM EDT Q 4.58 800 -0.35 TSX 002 001
10/22/2014 4:00 PM EDT Q 4.58 2,600 -0.35 TSX 065 065
10/22/2014 3:59 PM EDT W 4.58 400 -0.35 CHIX 001 001
10/22/2014 3:59 PM EDT E 4.58 6 -0.35 TSX 002 015
10/22/2014 3:59 PM EDT 4.58 2,800 -0.35 TSX 039 053
10/22/2014 3:59 PM EDT E 4.58 17 -0.35 TSX 002 015
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