TMX group TMXmoney

Pengrowth Energy Corporation (PGF)
Market: CDN Consolidated
$ 5.87
Oct 1, 2014, 5:57 AM EDT
Change: -0.06 (-1.01%)
Volume: 3,005,769
Day Low
5.78
Day High
5.98
Company Chart
Detailed Quote
Open: 5.93 EPS: -0.62
High: 5.98 Ex-Div Date: 09/18/2014
Low: 5.78 Dividend: 0.040 
Prev. Close: 5.93 Yield: 8.094
Bid: 5.83 Div. Frequency: Monthly
Bid Size: 500 Shares Out.: 528,758,321
Ask: 5.98 P/E Ratio: N/A
Ask Size: 2,000 P/B Ratio: 0.892
Market Cap: 3,103,811,344 Exchange: TSX
Beta: 1.288 VWAP: 5.865377
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 5.87 5.83 5.98 5.93 5.98 5.78 3.00 m 100% -0.06 -1.012% 09/30/2014 4:21 PM
TSX 5.87 5.83 5.98 5.93 5.98 5.78 1.64 m 54.57% -0.06 -1.012% 09/30/2014 4:21 PM
Alpha 5.87 N/A N/A 5.94 5.97 5.78 238.80 k 7.94% -0.06 -1.012% 09/30/2014 3:59 PM
TMX Select 5.87 N/A N/A 5.93 5.98 5.78 87.80 k 2.92% -0.06 -1.012% 09/30/2014 3:59 PM
Chi-X 5.88 N/A N/A 5.93 5.98 5.78 340.00 k 11.31% -0.06 -0.927% 09/30/2014 4:00 PM
Omega 5.84 N/A N/A 5.94 5.98 5.78 196.70 k 6.54% -0.10 -1.684% 09/30/2014 3:59 PM
Pure 5.87 N/A N/A 5.93 5.97 5.78 77.30 k 2.57% -0.07 -1.179% 09/30/2014 4:00 PM
TriAct 5.84 N/A N/A 5.93 5.98 5.80 161.70 k 5.38% -0.10 -1.685% 09/30/2014 3:59 PM
CX2 5.84 N/A N/A 5.94 5.98 5.78 263.20 k 8.76% -0.09 -1.518% 09/30/2014 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
09/30/2014 4:21 PM EDT S 5.87 22,200 -0.06 TSX 002 002
09/30/2014 4:20 PM EDT S 5.87 5,400 -0.06 TSX 002 002
09/30/2014 4:00 PM EDT W 5.89 100 -0.04 CHIX 001 001
09/30/2014 4:00 PM EDT 5.88 100 -0.05 CHIX 001 001
09/30/2014 4:00 PM EDT 5.88 300 -0.05 CHIX 001 001
09/30/2014 4:00 PM EDT 5.87 100 -0.06 PURE 079 079
09/30/2014 4:00 PM EDT 5.87 100 -0.06 CHIX 001 001
09/30/2014 4:00 PM EDT 5.87 300 -0.06 PURE 079 079
09/30/2014 4:00 PM EDT 5.87 300 -0.06 CHIX 001 001
09/30/2014 4:00 PM EDT 5.85 500 -0.08 PURE 009 079
09/30/2014 4:00 PM EDT 5.85 300 -0.08 PURE 009 079
09/30/2014 4:00 PM EDT 5.86 200 -0.07 CHIX 001 039
09/30/2014 4:00 PM EDT 5.86 400 -0.07 CHIX 001 001
09/30/2014 4:00 PM EDT 5.85 100 -0.08 CHIX 001 001
09/30/2014 4:00 PM EDT 5.85 300 -0.08 CHIX 001 001
09/30/2014 4:00 PM EDT 5.85 100 -0.08 CHIX 001 001
09/30/2014 4:00 PM EDT Q 5.87 700 -0.06 TSX 014 079
09/30/2014 4:00 PM EDT Q 5.87 1,900 -0.06 TSX 014 039
09/30/2014 4:00 PM EDT Q 5.87 100 -0.06 TSX 014 039
09/30/2014 4:00 PM EDT Q 5.87 3,400 -0.06 TSX 014 039
09/30/2014 4:00 PM EDT Q 5.87 5,400 -0.06 TSX 014 079
09/30/2014 4:00 PM EDT Q 5.87 1,100 -0.06 TSX 014 079
09/30/2014 4:00 PM EDT Q 5.87 1,100 -0.06 TSX 014 079
09/30/2014 4:00 PM EDT Q 5.87 1,700 -0.06 TSX 014 053
09/30/2014 4:00 PM EDT Q 5.87 1,700 -0.06 TSX 014 039
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 and TMX Group Terms of Use.