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 (%)
Nov 30, 2011 10.41 10.51 10.38 10.50 1,369,411 +0.25(+2.44%)
Nov 29, 2011 10.07 10.26 9.960 10.25 799,537 +0.21(+2.09%)
Nov 28, 2011 10.11 10.13 10.00 10.04 522,184 +0.14(+1.41%)
Nov 25, 2011 9.840 9.940 9.840 9.900 295,671 +0.01(+0.10%)
Nov 24, 2011 9.910 9.910 9.840 9.890 132,404 -0.01(-0.10%)
Nov 23, 2011 10.14 10.14 9.900 9.900 474,837 -0.24(-2.37%)
Nov 22, 2011 10.29 10.29 10.08 10.14 509,861 -0.11(-1.07%)
Nov 21, 2011 10.20 10.29 10.03 10.25 716,364 -0.09(-0.87%)
Nov 18, 2011 10.49 10.49 10.33 10.34 663,353 -0.04(-0.39%)
Nov 17, 2011 10.51 10.57 10.29 10.38 1,038,183 -0.11(-1.05%)
Nov 16, 2011 10.55 10.60 10.45 10.49 860,007 -0.11(-1.04%)
Nov 15, 2011 10.47 10.60 10.43 10.60 2,105,858 +0.18(+1.73%)
Nov 14, 2011 10.49 10.54 10.41 10.42 631,306 -0.06(-0.57%)
Nov 11, 2011 10.40 10.54 10.33 10.48 707,406 +0.09(+0.87%)
Nov 10, 2011 10.38 10.45 10.24 10.39 843,866 +0.18(+1.76%)
Nov 09, 2011 10.41 10.51 10.21 10.21 947,857 -0.32(-3.04%)
Nov 08, 2011 10.56 10.58 10.50 10.53 753,777 -0.02(-0.19%)
Nov 07, 2011 10.60 10.64 10.47 10.55 3,191,935 -0.42(-3.83%)
Nov 04, 2011 10.56 11.05 10.56 10.97 788,467 +0.35(+3.30%)
Nov 03, 2011 10.66 10.75 10.53 10.62 919,158 -0.02(-0.19%)
Nov 02, 2011 10.55 10.64 10.47 10.64 758,665 +0.22(+2.11%)
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.