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, 2013 6.510 6.730 6.490 6.700 4,147,016 +0.13(+1.98%)
Oct 30, 2013 6.670 6.680 6.500 6.570 799,688 -0.08(-1.20%)
Oct 29, 2013 6.700 6.710 6.620 6.650 458,951 -0.01(-0.15%)
Oct 28, 2013 6.680 6.710 6.610 6.660 349,663 +0.00(+0.00%)
Oct 25, 2013 6.590 6.690 6.570 6.660 460,785 +0.10(+1.52%)
Oct 24, 2013 6.380 6.570 6.340 6.560 958,100 +0.12(+1.86%)
Oct 23, 2013 6.590 6.610 6.360 6.440 1,726,899 -0.20(-3.01%)
Oct 22, 2013 6.660 6.680 6.570 6.640 799,747 +0.02(+0.30%)
Oct 21, 2013 6.640 6.700 6.600 6.620 697,973 -0.01(-0.23%)
Oct 18, 2013 6.570 6.660 6.570 6.635 453,587 -0.00(-0.08%)
Oct 17, 2013 6.560 6.660 6.550 6.640 506,336 +0.06(+0.91%)
Oct 16, 2013 6.510 6.590 6.510 6.580 543,628 +0.07(+1.08%)
Oct 15, 2013 6.620 6.630 6.460 6.510 430,879 -0.10(-1.51%)
Oct 11, 2013 6.610 6.610 6.610 0 +0.12(+1.85%)
Oct 10, 2013 6.370 6.500 6.370 6.490 583,112 +0.12(+1.88%)
Oct 09, 2013 6.380 6.420 6.260 6.370 588,784 -0.03(-0.47%)
Oct 08, 2013 6.440 6.550 6.330 6.400 1,314,197 -0.06(-0.93%)
Oct 07, 2013 6.400 6.500 6.380 6.460 819,111 +0.03(+0.47%)
Oct 04, 2013 6.220 6.450 6.220 6.430 827,819 +0.18(+2.88%)
Oct 03, 2013 6.280 6.290 6.210 6.250 636,307 -0.03(-0.48%)
Oct 02, 2013 6.100 6.290 6.100 6.280 1,004,083 +0.12(+1.95%)
Oct 01, 2013 6.050 6.190 6.040 6.160 510,950 +0.11(+1.82%)
Sep 27, 2013 6.080 6.100 6.030 6.050 280,552 -0.05(-0.82%)
Sep 26, 2013 6.010 6.110 6.010 6.100 375,904 +0.07(+1.16%)
Sep 25, 2013 6.100 6.200 6.010 6.030 592,520 -0.05(-0.82%)
Sep 24, 2013 5.960 6.100 5.960 6.080 696,470 +0.07(+1.16%)
Sep 23, 2013 5.950 6.010 5.895 6.010 766,683 +0.05(+0.84%)
Sep 20, 2013 5.950 6.030 5.935 5.960 1,006,131 -0.04(-0.67%)
Sep 19, 2013 6.010 6.050 5.975 6.000 816,463 -0.05(-0.83%)
Sep 18, 2013 6.050 6.095 6.000 6.050 832,009 +0.03(+0.50%)
Sep 17, 2013 6.000 6.060 6.000 6.020 559,934 +0.01(+0.17%)
Sep 16, 2013 5.980 6.040 5.980 6.010 632,043 +0.01(+0.17%)
Sep 13, 2013 5.970 6.040 5.970 6.000 284,192 +0.01(+0.17%)
Sep 12, 2013 6.020 6.100 5.980 5.990 552,216 -0.07(-1.16%)
Sep 11, 2013 6.000 6.080 5.960 6.060 544,495 +0.06(+1.00%)
Sep 10, 2013 6.030 6.030 5.930 6.000 566,524 -0.04(-0.66%)
Sep 09, 2013 6.070 6.160 6.040 6.040 760,548 -0.08(-1.31%)
Sep 06, 2013 6.130 6.170 6.030 6.120 704,495 -0.03(-0.49%)
Sep 05, 2013 6.200 6.210 6.110 6.150 1,133,980 -0.02(-0.32%)
Sep 04, 2013 5.970 6.200 5.970 6.170 1,886,906 +0.16(+2.66%)
Sep 03, 2013 5.840 6.020 5.820 6.010 1,668,543 +0.19(+3.26%)
Aug 30, 2013 5.820 5.820 5.820 0 +0.11(+1.93%)
Aug 29, 2013 5.810 5.845 5.700 5.710 346,428 -0.11(-1.89%)
Aug 28, 2013 5.760 5.870 5.740 5.820 520,804 +0.08(+1.39%)
Aug 27, 2013 5.720 5.790 5.710 5.740 201,705 -0.01(-0.17%)
Aug 26, 2013 5.780 5.870 5.735 5.750 211,085 -0.04(-0.69%)
Aug 23, 2013 5.720 5.810 5.680 5.790 407,947 +0.05(+0.87%)
Aug 22, 2013 5.620 5.750 5.600 5.740 523,707 +0.10(+1.77%)
Aug 21, 2013 5.640 5.690 5.540 5.640 485,026 -0.03(-0.53%)
Aug 20, 2013 5.640 5.720 5.530 5.670 754,382 -0.03(-0.53%)
Aug 19, 2013 5.920 5.920 5.700 5.700 781,499 -0.19(-3.23%)
Aug 16, 2013 5.950 6.010 5.890 5.890 1,006,063 -0.04(-0.67%)
Aug 15, 2013 5.910 5.960 5.850 5.930 549,102 +0.03(+0.51%)
Aug 14, 2013 5.910 5.960 5.850 5.900 394,896 -0.03(-0.51%)
Aug 13, 2013 5.950 5.970 5.880 5.930 300,607 -0.06(-1.00%)
Aug 12, 2013 5.930 6.000 5.910 5.990 271,124 +0.04(+0.67%)
Aug 09, 2013 5.890 5.950 5.850 5.950 400,780 +0.09(+1.54%)
Aug 08, 2013 5.850 5.950 5.810 5.860 347,244 +0.02(+0.34%)
Aug 07, 2013 5.830 5.880 5.800 5.840 251,768 -0.03(-0.51%)
Aug 06, 2013 5.870 5.940 5.845 5.870 446,955 -0.07(-1.18%)
Aug 02, 2013 5.940 5.940 5.940 0 -0.11(-1.82%)
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.