TMX group TMXmoney

Pengrowth Energy Corporation (PGF)
Market: CDN Consolidated
$ 4.55
Oct 31, 2014, 5:05 PM EDT
Change: 0.15 (3.41%)
Volume: 8,072,840
Day Low
4.44
Day High
4.64
Company Chart
Detailed Quote
Open: 4.62 EPS: -0.62
High: 4.64 Ex-Div Date: 10/20/2014
Low: 4.44 Dividend: 0.040 
Prev. Close: 4.40 Yield: 10.526
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: 0.691
Market Cap: 2,412,175,370 Exchange: TSX
Beta: 1.402 VWAP: 4.547002
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 4.55 N/A N/A 4.62 4.64 4.44 8.07 m 100% 0.15 3.409% 10/31/2014 4:00 PM
TSX 4.55 4.50 4.60 4.62 4.64 4.44 5.70 m 70.68% 0.16 3.645% 10/31/2014 4:00 PM
Alpha 4.53 N/A N/A 4.54 4.64 4.44 564.20 k 6.99% 0.14 3.189% 10/31/2014 3:59 PM
TMX Select 4.53 N/A N/A 4.53 4.64 4.44 159.50 k 1.98% 0.14 3.189% 10/31/2014 3:59 PM
Chi-X 4.54 N/A N/A 4.57 4.64 4.44 1.03 m 12.87% 0.14 3.182% 10/31/2014 3:59 PM
Omega 4.54 N/A N/A 4.54 4.64 4.48 132.40 k 1.64% 0.15 3.417% 10/31/2014 3:59 PM
Pure 4.52 N/A N/A 4.54 4.63 4.44 36.90 k 0.46% 0.13 2.961% 10/31/2014 3:59 PM
TriAct 4.51 N/A N/A 4.60 4.64 4.45 63.20 k 0.78% 0.11 2.503% 10/31/2014 3:57 PM
CX2 4.53 N/A N/A 4.56 4.64 4.44 371.70 k 4.60% 0.13 2.955% 10/31/2014 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
10/31/2014 4:00 PM EDT Q 4.55 2,700 0.15 TSX 015 079
10/31/2014 4:00 PM EDT Q 4.55 4,100 0.15 TSX 009 079
10/31/2014 4:00 PM EDT Q 4.55 700 0.15 TSX 009 079
10/31/2014 4:00 PM EDT Q 4.55 300 0.15 TSX 009 002
10/31/2014 4:00 PM EDT Q 4.55 700 0.15 TSX 009 079
10/31/2014 4:00 PM EDT Q 4.55 2,800 0.15 TSX 009 079
10/31/2014 4:00 PM EDT Q 4.55 500 0.15 TSX 009 001
10/31/2014 4:00 PM EDT Q 4.55 6,000 0.15 TSX 009 039
10/31/2014 4:00 PM EDT Q 4.55 4,500 0.15 TSX 009 079
10/31/2014 4:00 PM EDT Q 4.55 2,000 0.15 TSX 009 079
10/31/2014 4:00 PM EDT Q 4.55 300 0.15 TSX 009 079
10/31/2014 4:00 PM EDT Q 4.55 700 0.15 TSX 123 079
10/31/2014 4:00 PM EDT Q 4.55 4,700 0.15 TSX 123 002
10/31/2014 4:00 PM EDT Q 4.55 2,000 0.15 TSX 123 072
10/31/2014 4:00 PM EDT Q 4.55 100 0.15 TSX 015 015
10/31/2014 4:00 PM EDT Q 4.55 10,300 0.15 TSX 002 002
10/31/2014 4:00 PM EDT Q 4.55 4,500 0.15 TSX 123 079
10/31/2014 4:00 PM EDT Q 4.55 6,900 0.15 TSX 002 079
10/31/2014 4:00 PM EDT Q 4.55 600 0.15 TSX 053 079
10/31/2014 4:00 PM EDT Q 4.55 12,100 0.15 TSX 053 079
10/31/2014 4:00 PM EDT Q 4.55 2,500 0.15 TSX 001 079
10/31/2014 4:00 PM EDT Q 4.55 9,200 0.15 TSX 001 072
10/31/2014 4:00 PM EDT Q 4.55 13,200 0.15 TSX 001 001
10/31/2014 4:00 PM EDT Q 4.55 19,700 0.15 TSX 053 053
10/31/2014 4:00 PM EDT Q 4.55 900 0.15 TSX 001 001
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