TMX group TMXmoney

TransGlobe Energy Corporation (TGL)
Market: CDN Consolidated
$ 5.36
Oct 24, 2014, 6:51 PM EDT
Change: -0.02 (-0.37%)
Volume: 295,711
Day Low
5.21
Day High
5.41
Company Chart
Detailed Quote
Open: 5.39 EPS: 0.94
High: 5.41 Ex-Div Date: 09/11/2014
Low: 5.21 Dividend: 0.050 
Prev. Close: 5.38 Yield: 4.015
Bid: 5.36 Div. Frequency: Quarterly
Bid Size: 1,000 Shares Out.: 75,218,161
Ask: 5.37 P/E Ratio: 5.800
Ask Size: 200 P/B Ratio: 0.667
Market Cap: 403,169,343 Exchange: TSX
Beta: 2.254 VWAP: 5.346533
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 5.36 5.36 5.37 5.39 5.41 5.21 295.71 k 100% -0.02 -0.372% 10/24/2014 4:00 PM
TSX 5.36 5.36 5.37 5.39 5.41 5.21 161.83 k 54.73% -0.01 -0.186% 10/24/2014 4:00 PM
Alpha 5.37 N/A N/A 5.31 5.40 5.22 50.07 k 16.93% 0.00 0.00% 10/24/2014 3:59 PM
TMX Select 5.36 N/A N/A 5.21 5.39 5.21 6,400 2.16% -0.01 -0.186% 10/24/2014 3:59 PM
Chi-X 5.37 N/A N/A 5.33 5.41 5.22 44.90 k 15.18% -0.01 -0.186% 10/24/2014 3:59 PM
Omega 5.36 N/A N/A 5.33 5.39 5.26 7,100 2.40% -0.02 -0.372% 10/24/2014 3:59 PM
Pure 5.37 N/A N/A 5.29 5.40 5.25 7,600 2.57% 0.02 0.374% 10/24/2014 3:59 PM
TriAct 5.37 N/A N/A 5.30 5.40 5.30 3,400 1.15% 0.01 0.187% 10/24/2014 3:56 PM
CX2 5.37 N/A N/A 5.21 5.41 5.21 13.70 k 4.63% -0.01 -0.186% 10/24/2014 3:59 PM
LYNX 5.38 N/A N/A 5.29 5.38 5.29 700 0.24% -0.20 -3.584% 10/24/2014 1:05 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
10/24/2014 4:00 PM EDT Q 5.36 200 -0.02 TSX 072 001
10/24/2014 4:00 PM EDT Q 5.36 100 -0.02 TSX 080 001
10/24/2014 4:00 PM EDT Q 5.36 100 -0.02 TSX 080 053
10/24/2014 4:00 PM EDT Q 5.36 500 -0.02 TSX 072 053
10/24/2014 4:00 PM EDT Q 5.36 1,600 -0.02 TSX 072 079
10/24/2014 4:00 PM EDT Q 5.36 1,400 -0.02 TSX 072 079
10/24/2014 4:00 PM EDT Q 5.36 300 -0.02 TSX 072 072
10/24/2014 4:00 PM EDT Q 5.36 2,600 -0.02 TSX 072 085
10/24/2014 4:00 PM EDT Q 5.36 400 -0.02 TSX 072 009
10/24/2014 4:00 PM EDT Q 5.36 100 -0.02 TSX 053 053
10/24/2014 3:59 PM EDT 5.37 200 -0.01 TSX 053 079
10/24/2014 3:59 PM EDT 5.37 100 -0.01 TSX 053 001
10/24/2014 3:59 PM EDT 5.37 100 -0.01 TSX 053 001
10/24/2014 3:59 PM EDT 5.37 100 -0.01 CHIX 001 001
10/24/2014 3:59 PM EDT 5.37 200 -0.01 CHIX 001 001
10/24/2014 3:59 PM EDT 5.37 100 -0.01 CHIX 001 001
10/24/2014 3:59 PM EDT 5.37 100 -0.01 TSX 001 001
10/24/2014 3:59 PM EDT 5.37 100 -0.01 TSX 001 001
10/24/2014 3:59 PM EDT 5.37 200 -0.01 TSX 001 072
10/24/2014 3:59 PM EDT 5.37 200 -0.01 TSX 001 079
10/24/2014 3:59 PM EDT 5.37 100 -0.01 TSX 001 001
10/24/2014 3:59 PM EDT 5.37 100 -0.01 TSX 001 001
10/24/2014 3:59 PM EDT 5.37 100 -0.01 TSX 001 001
10/24/2014 3:59 PM EDT 5.37 100 -0.01 TSX 001 001
10/24/2014 3:59 PM EDT 5.37 100 -0.01 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