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, 2012 5.090 5.170 5.020 5.170 1,356,123 +0.06(+1.17%)
Nov 29, 2012 5.090 5.150 5.050 5.110 530,425 +0.04(+0.79%)
Nov 28, 2012 5.010 5.070 4.980 5.070 668,664 +0.05(+1.00%)
Nov 27, 2012 5.100 5.160 5.020 5.020 865,866 -0.10(-1.95%)
Nov 26, 2012 5.200 5.200 5.080 5.120 470,037 -0.13(-2.48%)
Nov 24, 2012 5.050 5.270 5.030 5.250 1,322,046 +0.00(+0.00%)
Nov 23, 2012 5.050 5.270 5.030 5.250 1,322,046 +0.19(+3.75%)
Nov 22, 2012 5.030 5.090 5.020 5.060 558,876 +0.04(+0.80%)
Nov 21, 2012 5.070 5.120 5.020 5.020 912,588 -0.08(-1.57%)
Nov 20, 2012 5.120 5.150 5.020 5.100 565,098 -0.06(-1.16%)
Nov 19, 2012 5.230 5.270 5.110 5.160 832,773 -0.04(-0.77%)
Nov 16, 2012 5.060 5.200 5.050 5.200 715,065 +0.10(+1.96%)
Nov 15, 2012 5.180 5.220 5.060 5.100 521,849 -0.07(-1.35%)
Nov 14, 2012 5.090 5.210 5.070 5.170 934,618 +0.02(+0.39%)
Nov 13, 2012 5.200 5.260 5.070 5.150 1,366,141 -0.16(-3.01%)
Nov 12, 2012 5.420 5.450 5.270 5.310 903,509 -0.08(-1.48%)
Nov 09, 2012 5.500 5.580 5.380 5.390 1,098,368 -0.14(-2.53%)
Nov 08, 2012 5.560 5.630 5.450 5.530 770,625 -0.06(-1.07%)
Nov 07, 2012 5.710 5.710 5.330 5.590 1,844,029 -0.12(-2.10%)
Nov 06, 2012 5.780 5.810 5.670 5.710 962,699 -0.07(-1.21%)
Nov 05, 2012 5.920 5.980 5.760 5.780 1,147,931 -0.21(-3.51%)
Nov 02, 2012 6.200 6.200 5.970 5.990 1,013,170 -0.21(-3.39%)
Nov 01, 2012 6.050 6.240 6.020 6.200 1,487,945 +0.21(+3.51%)
Oct 31, 2012 5.920 5.990 5.890 5.990 831,481 +0.14(+2.39%)
Oct 30, 2012 5.880 5.880 5.760 5.850 933,281 -0.04(-0.68%)
Oct 29, 2012 6.010 6.020 5.810 5.890 612,771 -0.09(-1.51%)
Oct 26, 2012 6.080 6.080 5.980 5.980 994,528 -0.10(-1.64%)
Oct 25, 2012 6.100 6.120 6.080 6.080 304,706 +0.02(+0.33%)
Oct 24, 2012 6.170 6.180 6.060 6.060 550,922 -0.10(-1.62%)
Oct 23, 2012 6.220 6.220 6.100 6.160 646,946 -0.29(-4.50%)
Oct 19, 2012 6.470 6.530 6.370 6.450 1,234,661 -0.06(-0.92%)
Oct 18, 2012 6.420 6.530 6.410 6.510 1,194,111 +0.06(+0.93%)
Oct 17, 2012 6.410 6.490 6.390 6.450 563,884 +0.05(+0.78%)
Oct 16, 2012 6.330 6.410 6.330 6.400 921,041 +0.07(+1.11%)
Oct 15, 2012 6.300 6.340 6.220 6.330 540,287 -0.01(-0.16%)
Oct 12, 2012 6.300 6.360 6.260 6.340 1,055,032 -0.06(-0.94%)
Oct 11, 2012 6.290 6.400 6.250 6.400 803,058 +0.18(+2.89%)
Oct 10, 2012 6.360 6.390 6.220 6.220 671,507 -0.16(-2.51%)
Oct 09, 2012 6.400 6.440 6.370 6.380 709,855 -0.02(-0.31%)
Oct 05, 2012 6.400 6.400 6.400 0 -0.09(-1.39%)
Oct 04, 2012 6.420 6.500 6.400 6.490 646,902 +0.06(+0.93%)
Oct 03, 2012 6.540 6.550 6.370 6.430 921,133 -0.10(-1.53%)
Oct 02, 2012 6.650 6.690 6.520 6.530 1,009,109 -0.14(-2.10%)
Oct 01, 2012 6.680 6.720 6.630 6.670 406,084 +0.04(+0.60%)
Sep 28, 2012 6.690 6.690 6.550 6.630 621,521 -0.05(-0.75%)
Sep 27, 2012 6.680 6.740 6.610 6.680 706,516 +0.08(+1.21%)
Sep 26, 2012 6.720 6.790 6.580 6.600 790,233 -0.24(-3.51%)
Sep 25, 2012 6.860 6.910 6.800 6.840 464,016 -0.04(-0.58%)
Sep 24, 2012 6.960 6.960 6.850 6.880 516,245 -0.12(-1.71%)
Sep 21, 2012 6.910 7.000 6.860 7.000 1,205,099 +0.09(+1.30%)
Sep 20, 2012 6.760 6.920 6.760 6.910 697,012 +0.05(+0.73%)
Sep 19, 2012 6.920 6.940 6.810 6.860 682,692 -0.11(-1.58%)
Sep 18, 2012 7.080 7.130 6.930 6.970 475,191 -0.16(-2.24%)
Sep 17, 2012 7.100 7.140 7.090 7.130 491,081 +0.02(+0.28%)
Sep 14, 2012 6.980 7.150 6.980 7.110 786,060 +0.17(+2.45%)
Sep 13, 2012 6.930 6.980 6.850 6.940 652,240 -0.01(-0.14%)
Sep 12, 2012 6.840 6.970 6.840 6.950 730,771 +0.11(+1.61%)
Sep 11, 2012 6.740 6.860 6.740 6.840 407,622 +0.10(+1.48%)
Sep 10, 2012 6.750 6.830 6.740 6.740 506,225 -0.05(-0.74%)
Sep 07, 2012 6.600 6.820 6.600 6.790 489,700 +0.18(+2.72%)
Sep 06, 2012 6.510 6.690 6.500 6.610 871,523 +0.12(+1.85%)
Sep 05, 2012 6.480 6.560 6.440 6.490 853,487 +0.02(+0.31%)
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.