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, 2017 1.050 1.100 1.040 1.100 1,164,331 +0.09(+8.91%)
Nov 29, 2017 1.050 1.050 1.000 1.010 521,087 -0.04(-3.81%)
Nov 28, 2017 1.040 1.070 1.040 1.050 330,504 +0.01(+0.96%)
Nov 27, 2017 1.130 1.130 1.040 1.040 1,142,336 -0.10(-8.77%)
Nov 24, 2017 1.140 1.150 1.130 1.140 315,137 +0.01(+0.88%)
Nov 23, 2017 1.170 1.170 1.130 1.130 235,716 -0.02(-1.74%)
Nov 22, 2017 1.140 1.160 1.130 1.150 433,957 +0.04(+3.60%)
Nov 21, 2017 1.130 1.130 1.100 1.110 516,718 -0.01(-0.89%)
Nov 20, 2017 1.120 1.140 1.090 1.120 539,520 -0.02(-1.75%)
Nov 17, 2017 1.090 1.150 1.090 1.140 643,701 +0.07(+6.54%)
Nov 16, 2017 1.000 1.100 1.000 1.070 955,407 +0.07(+7.00%)
Nov 15, 2017 1.060 1.080 1.000 1.000 1,224,904 -0.10(-9.09%)
Nov 14, 2017 1.160 1.160 1.100 1.100 910,288 -0.08(-6.78%)
Nov 13, 2017 1.220 1.230 1.160 1.180 1,418,956 -0.09(-7.09%)
Nov 10, 2017 1.290 1.340 1.200 1.270 2,848,238 -0.19(-13.01%)
Nov 09, 2017 1.460 1.520 1.460 1.460 660,457 -0.02(-1.35%)
Nov 08, 2017 1.480 1.500 1.440 1.480 301,907 -0.02(-1.33%)
Nov 07, 2017 1.490 1.510 1.480 1.500 561,312 +0.00(+0.00%)
Nov 06, 2017 1.460 1.520 1.450 1.500 1,049,813 +0.05(+3.45%)
Nov 03, 2017 1.450 1.460 1.420 1.450 558,174 +0.01(+0.69%)
Nov 02, 2017 1.450 1.450 1.410 1.440 429,330 -0.02(-1.37%)
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.