TMX group TMXmoney

TransGlobe Energy Corporation (TGL)
Market: CDN Consolidated
$ 7.17
Sep 18, 2014, 3:22 AM EDT
Change: -0.01 (-0.14%)
Volume: 301,634
Day Low
7.10
Day High
7.27
Company Chart
Detailed Quote
Open: 7.10 EPS: 0.94
High: 7.27 Ex-Div Date: 09/11/2014
Low: 7.10 Dividend: 0.050 
Prev. Close: 7.18 Yield: 3.048
Bid: 0 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 75,218,161
Ask: 0 P/E Ratio: 7.600
Ask Size: 0 P/B Ratio: 0.913
Market Cap: 539,314,214 Exchange: TSX
Beta: 2.022 VWAP: 7.180257
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 7.17 N/A N/A 7.10 7.27 7.10 301.63 k 100% -0.01 -0.139% 09/17/2014 4:00 PM
TSX 7.17 N/A N/A 7.10 7.26 7.10 173.13 k 57.40% -0.01 -0.139% 09/17/2014 4:00 PM
Alpha 7.17 N/A N/A 7.13 7.27 7.11 39.20 k 13.00% -0.01 -0.139% 09/17/2014 3:59 PM
TMX Select 7.17 N/A N/A 7.17 7.22 7.14 7,900 2.62% -0.01 -0.139% 09/17/2014 3:59 PM
Chi-X 7.15 N/A N/A 7.12 7.27 7.11 57.00 k 18.90% -0.01 -0.140% 09/17/2014 3:59 PM
Omega 7.14 N/A N/A 7.14 7.24 7.14 5,200 1.72% -0.04 -0.557% 09/17/2014 3:59 PM
Pure 7.18 N/A N/A 7.14 7.23 7.14 3,400 1.13% 0.00 0.00% 09/17/2014 3:50 PM
TriAct 7.16 N/A N/A 7.18 7.27 7.13 9,400 3.12% 0.03 0.421% 09/17/2014 3:59 PM
CX2 7.15 N/A N/A 7.16 7.22 7.14 6,300 2.09% -0.01 -0.140% 09/17/2014 3:59 PM
LYNX 7.02 N/A N/A 0.00 0.00 0.00 100 0.03% 0.00 0.00% 09/17/2014 11:37 AM

All times are in ET.

News Headlines for TransGlobe Energy Corporation
1:53 PM EDT
September 03, 2014
TransGlobe Energy Corporation Exploration Update - Marketwired
1:53 PM EDT
September 03, 2014
TransGlobe Energy Corporation Exploration Update - Marketwired
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/17/2014 4:00 PM EDT Q 7.17 200 -0.01 TSX 123 072
09/17/2014 4:00 PM EDT Q 7.17 100 -0.01 TSX 123 079
09/17/2014 4:00 PM EDT Q 7.17 300 -0.01 TSX 123 079
09/17/2014 4:00 PM EDT Q 7.17 100 -0.01 TSX 123 053
09/17/2014 4:00 PM EDT Q 7.17 100 -0.01 TSX 072 080
09/17/2014 4:00 PM EDT Q 7.17 600 -0.01 TSX 002 080
09/17/2014 4:00 PM EDT Q 7.17 300 -0.01 TSX 123 123
09/17/2014 3:59 PM EDT 7.15 100 -0.03 CX2 079 080
09/17/2014 3:59 PM EDT E 7.15 98 -0.03 TSX 089 123
09/17/2014 3:59 PM EDT 7.15 100 -0.03 CHIX 001 013
09/17/2014 3:59 PM EDT 7.16 100 -0.02 CHIX 001 001
09/17/2014 3:59 PM EDT W 7.15 100 -0.03 TSX 039 001
09/17/2014 3:59 PM EDT W 7.15 200 -0.03 TSX 072 001
09/17/2014 3:59 PM EDT W 7.15 100 -0.03 TSX 039 001
09/17/2014 3:59 PM EDT W 7.15 100 -0.03 TSX 039 001
09/17/2014 3:59 PM EDT W 7.15 100 -0.03 TSX 039 001
09/17/2014 3:59 PM EDT W 7.15 200 -0.03 TSX 079 001
09/17/2014 3:59 PM EDT W 7.15 200 -0.03 TSX 079 001
09/17/2014 3:59 PM EDT W 7.15 200 -0.03 TSX 079 001
09/17/2014 3:59 PM EDT 7.17 200 -0.01 ALPHA 001 079
09/17/2014 3:59 PM EDT 7.17 100 -0.01 TMX 039 079
09/17/2014 3:59 PM EDT 7.16 200 -0.02 CHIX 001 001
09/17/2014 3:59 PM EDT 7.16 100 -0.02 CHIX 001 001
09/17/2014 3:59 PM EDT 7.15 100 -0.03 CHIX 001 001
09/17/2014 3:59 PM EDT 7.15 100 -0.03 CHIX 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 and TMX Group Terms of Use.