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 (%)
Oct 31, 2014 4.620 4.640 4.440 4.550 5,706,040 +0.16(+3.64%)
Oct 30, 2014 4.560 4.560 4.365 4.390 1,207,023 -0.17(-3.73%)
Oct 29, 2014 4.550 4.640 4.460 4.560 2,557,376 +0.07(+1.56%)
Oct 28, 2014 4.600 4.620 4.480 4.490 1,270,946 +0.07(+1.58%)
Oct 27, 2014 4.580 4.580 4.340 4.420 1,842,606 -0.19(-4.12%)
Oct 24, 2014 4.620 4.620 4.520 4.610 1,551,415 -0.03(-0.65%)
Oct 23, 2014 4.680 4.730 4.610 4.640 1,109,582 +0.06(+1.31%)
Oct 22, 2014 4.950 4.990 4.580 4.580 3,149,656 -0.35(-7.10%)
Oct 21, 2014 4.810 4.950 4.740 4.930 2,939,707 +0.22(+4.67%)
Oct 20, 2014 4.690 4.750 4.550 4.710 1,478,430 +0.03(+0.64%)
Oct 17, 2014 4.760 4.950 4.675 4.680 2,986,405 +0.05(+1.08%)
Oct 16, 2014 4.290 4.600 4.290 4.630 2,119,323 +0.28(+6.44%)
Oct 15, 2014 4.350 4.500 4.220 4.350 2,973,110 -0.08(-1.81%)
Oct 14, 2014 4.690 4.690 4.420 4.430 1,897,191 -0.29(-6.14%)
Oct 10, 2014 4.720 4.720 4.720 0 -0.17(-3.48%)
Oct 09, 2014 5.050 5.060 4.880 4.890 1,306,568 -0.13(-2.59%)
Oct 08, 2014 5.160 5.160 4.910 5.020 1,274,010 -0.18(-3.46%)
Oct 07, 2014 5.370 5.410 5.160 5.200 951,027 -0.14(-2.62%)
Oct 06, 2014 5.460 5.540 5.310 5.340 792,630 -0.09(-1.66%)
Oct 03, 2014 5.520 5.560 5.370 5.430 731,642 -0.10(-1.81%)
Oct 02, 2014 5.510 5.570 5.280 5.530 1,352,372 -0.05(-0.90%)
Oct 01, 2014 5.850 5.850 5.540 5.580 1,526,423 -0.29(-4.94%)
Sep 30, 2014 5.930 5.980 5.780 5.870 1,640,269 -0.06(-1.01%)
Sep 29, 2014 5.930 5.970 5.860 5.930 675,573 -0.04(-0.67%)
Sep 26, 2014 5.930 5.980 5.850 5.970 698,760 +0.07(+1.19%)
Sep 25, 2014 6.080 6.080 5.880 5.900 739,528 -0.16(-2.64%)
Sep 24, 2014 6.030 6.150 5.940 6.060 979,700 +0.03(+0.50%)
Sep 23, 2014 5.910 6.050 5.900 6.030 721,617 +0.12(+2.03%)
Sep 22, 2014 6.010 6.070 5.810 5.910 970,299 -0.15(-2.48%)
Sep 19, 2014 6.140 6.150 6.010 6.060 1,255,073 -0.11(-1.78%)
Sep 18, 2014 6.230 6.250 6.130 6.170 1,072,540 -0.09(-1.44%)
Sep 17, 2014 6.350 6.360 6.230 6.260 909,427 -0.09(-1.42%)
Sep 16, 2014 6.370 6.410 6.350 6.350 807,596 -0.06(-0.94%)
Sep 15, 2014 6.380 6.450 6.310 6.410 623,011 +0.01(+0.16%)
Sep 12, 2014 6.500 6.500 6.400 6.400 524,525 -0.10(-1.54%)
Sep 11, 2014 6.370 6.500 6.350 6.500 1,013,033 +0.09(+1.40%)
Sep 10, 2014 6.440 6.450 6.380 6.410 524,364 -0.07(-1.08%)
Sep 09, 2014 6.510 6.550 6.425 6.480 632,122 -0.01(-0.15%)
Sep 08, 2014 6.570 6.590 6.460 6.490 608,690 -0.08(-1.22%)
Sep 05, 2014 6.530 6.600 6.530 6.570 545,687 +0.02(+0.31%)
Sep 04, 2014 6.670 6.710 6.520 6.550 823,186 -0.15(-2.24%)
Sep 03, 2014 6.900 6.910 6.670 6.700 819,953 -0.15(-2.19%)
Sep 02, 2014 6.920 6.940 6.820 6.850 716,932 -0.08(-1.15%)
Aug 29, 2014 6.930 6.930 6.930 0 +0.11(+1.61%)
Aug 28, 2014 6.740 6.850 6.740 6.820 503,399 +0.05(+0.74%)
Aug 27, 2014 6.790 6.840 6.750 6.770 461,688 +0.00(+0.00%)
Aug 26, 2014 6.780 6.780 6.740 6.770 458,128 +0.02(+0.30%)
Aug 25, 2014 6.680 6.770 6.680 6.750 528,007 +0.07(+1.05%)
Aug 22, 2014 6.730 6.730 6.640 6.680 362,002 -0.04(-0.60%)
Aug 21, 2014 6.710 6.750 6.635 6.720 716,302 -0.03(-0.37%)
Aug 20, 2014 6.760 6.760 6.680 6.745 774,353 -0.05(-0.81%)
Aug 19, 2014 6.750 6.810 6.720 6.800 547,326 +0.08(+1.19%)
Aug 18, 2014 6.710 6.770 6.680 6.720 495,357 +0.02(+0.30%)
Aug 15, 2014 6.550 6.700 6.550 6.700 584,833 +0.11(+1.67%)
Aug 14, 2014 6.680 6.700 6.570 6.590 892,976 -0.12(-1.79%)
Aug 13, 2014 6.720 6.780 6.680 6.710 383,967 -0.01(-0.15%)
Aug 12, 2014 6.720 6.740 6.690 6.720 386,024 -0.01(-0.15%)
Aug 11, 2014 6.800 6.840 6.675 6.730 860,693 -0.07(-1.03%)
Aug 08, 2014 6.850 6.850 6.560 6.800 934,618 -0.02(-0.29%)
Aug 07, 2014 6.870 6.870 6.710 6.820 782,418 -0.02(-0.29%)
Aug 06, 2014 6.760 6.880 6.760 6.840 902,142 +0.04(+0.59%)
Aug 05, 2014 7.000 7.090 6.770 6.800 1,236,907 -0.13(-1.88%)
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.