TMX group TMXmoney

TransGlobe Energy Corporation (TGL)
Market: CDN Consolidated
$ 5.45
Oct 22, 2014, 8:23 PM EDT
Change: -0.10 (-1.80%)
Volume: 853,637
Day Low
5.41
Day High
5.63
Company Chart
Detailed Quote
Open: 5.58 EPS: 0.94
High: 5.63 Ex-Div Date: 09/11/2014
Low: 5.41 Dividend: 0.050 
Prev. Close: 5.55 Yield: 3.943
Bid: 5.43 Div. Frequency: Quarterly
Bid Size: 200 Shares Out.: 75,218,161
Ask: 5.45 P/E Ratio: 5.900
Ask Size: 600 P/B Ratio: 0.675
Market Cap: 409,938,977 Exchange: TSX
Beta: 2.234 VWAP: 5.531676
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 5.45 5.43 5.45 5.58 5.63 5.41 853.63 k 100% -0.10 -1.802% 10/22/2014 4:00 PM
TSX 5.45 5.43 5.45 5.58 5.63 5.41 529.23 k 62.00% -0.10 -1.802% 10/22/2014 4:00 PM
Alpha 5.45 N/A N/A 5.58 5.63 5.41 94.00 k 11.01% -0.10 -1.802% 10/22/2014 3:59 PM
TMX Select 5.45 N/A N/A 5.58 5.60 5.43 7,700 0.90% -0.10 -1.802% 10/22/2014 3:58 PM
Chi-X 5.45 N/A N/A 5.58 5.62 5.41 155.00 k 18.16% -0.10 -1.802% 10/22/2014 3:59 PM
Omega 5.45 N/A N/A 5.60 5.61 5.41 20.10 k 2.35% -0.08 -1.447% 10/22/2014 3:59 PM
Pure 5.45 N/A N/A 5.58 5.60 5.44 8,400 0.98% -0.08 -1.447% 10/22/2014 3:59 PM
TriAct 5.48 N/A N/A 5.56 5.63 5.45 23.40 k 2.74% -0.08 -1.440% 10/22/2014 3:16 PM
CX2 5.44 N/A N/A 5.60 5.60 5.42 15.80 k 1.85% -0.10 -1.805% 10/22/2014 3:59 PM

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
10/22/2014 4:00 PM EDT Q 5.45 200 -0.10 TSX 072 001
10/22/2014 4:00 PM EDT Q 5.45 200 -0.10 TSX 072 001
10/22/2014 4:00 PM EDT Q 5.45 200 -0.10 TSX 072 001
10/22/2014 4:00 PM EDT Q 5.45 100 -0.10 TSX 072 065
10/22/2014 4:00 PM EDT Q 5.45 200 -0.10 TSX 072 072
10/22/2014 4:00 PM EDT Q 5.45 300 -0.10 TSX 072 072
10/22/2014 4:00 PM EDT Q 5.45 300 -0.10 TSX 072 001
10/22/2014 4:00 PM EDT Q 5.45 600 -0.10 TSX 072 053
10/22/2014 4:00 PM EDT Q 5.45 500 -0.10 TSX 072 079
10/22/2014 4:00 PM EDT Q 5.45 2,000 -0.10 TSX 072 079
10/22/2014 4:00 PM EDT Q 5.45 400 -0.10 TSX 072 053
10/22/2014 4:00 PM EDT Q 5.45 300 -0.10 TSX 072 080
10/22/2014 4:00 PM EDT Q 5.45 200 -0.10 TSX 072 085
10/22/2014 4:00 PM EDT Q 5.45 700 -0.10 TSX 072 065
10/22/2014 4:00 PM EDT Q 5.45 100 -0.10 TSX 053 053
10/22/2014 3:59 PM EDT 5.45 200 -0.10 TSX 053 079
10/22/2014 3:59 PM EDT 5.45 100 -0.10 TSX 053 053
10/22/2014 3:59 PM EDT 5.45 100 -0.10 TSX 053 053
10/22/2014 3:59 PM EDT 5.45 100 -0.10 ALPHA 089 079
10/22/2014 3:59 PM EDT 5.44 100 -0.11 CX2 079 079
10/22/2014 3:59 PM EDT 5.45 100 -0.10 CHIX 072 001
10/22/2014 3:59 PM EDT 5.45 100 -0.10 TSX 039 039
10/22/2014 3:59 PM EDT 5.45 100 -0.10 TSX 039 039
10/22/2014 3:59 PM EDT 5.45 100 -0.10 ALPHA 072 079
10/22/2014 3:59 PM EDT E 5.45 99 -0.10 TSX 009 089
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