Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pengrowth Energy Corp (TSX: PGF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 7.200 7.250 7.140 7.200 649,687 -0.04(-0.55%)
Jan 30, 2014 7.250 7.350 7.240 7.240 670,520 +0.00(+0.00%)
Jan 29, 2014 7.210 7.280 7.100 7.240 776,526 -0.02(-0.28%)
Jan 28, 2014 7.210 7.285 7.200 7.260 577,686 +0.10(+1.40%)
Jan 27, 2014 7.190 7.270 7.050 7.160 1,438,124 -0.03(-0.42%)
Jan 24, 2014 7.240 7.290 7.070 7.190 721,988 -0.10(-1.37%)
Jan 23, 2014 7.350 7.440 7.280 7.290 780,994 -0.06(-0.82%)
Jan 22, 2014 7.220 7.350 7.180 7.350 1,095,750 +0.13(+1.80%)
Jan 21, 2014 7.180 7.250 7.070 7.220 1,326,810 +0.04(+0.56%)
Jan 20, 2014 7.260 7.290 7.080 7.180 748,283 +0.01(+0.14%)
Jan 17, 2014 6.810 7.190 6.810 7.170 2,187,121 +0.43(+6.38%)
Jan 16, 2014 6.650 6.780 6.630 6.740 1,217,039 +0.14(+2.12%)
Jan 15, 2014 6.520 6.650 6.520 6.600 942,200 +0.08(+1.23%)
Jan 14, 2014 6.550 6.560 6.500 6.520 1,024,984 -0.03(-0.46%)
Jan 13, 2014 6.610 6.640 6.490 6.550 842,299 -0.07(-1.06%)
Jan 10, 2014 6.570 6.640 6.560 6.620 523,418 +0.07(+1.07%)
Jan 09, 2014 6.650 6.680 6.520 6.550 742,861 -0.11(-1.65%)
Jan 08, 2014 6.650 6.690 6.640 6.660 400,642 -0.01(-0.15%)
Jan 07, 2014 6.600 6.680 6.560 6.670 673,770 +0.10(+1.52%)
Jan 06, 2014 6.520 6.580 6.460 6.570 539,837 +0.05(+0.77%)
Jan 03, 2014 6.470 6.565 6.440 6.520 575,845 +0.03(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.