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 28, 2014 3.970 4.100 3.720 3.720 3,309,790 -0.04(-1.06%)
Nov 27, 2014 4.250 4.290 3.750 3.760 4,044,753 -0.55(-12.76%)
Nov 26, 2014 4.540 4.540 4.300 4.310 2,125,276 -0.17(-3.79%)
Nov 25, 2014 4.400 4.550 4.360 4.480 23,030,704 +0.06(+1.36%)
Nov 24, 2014 4.550 4.560 4.350 4.420 2,284,951 -0.11(-2.43%)
Nov 21, 2014 4.420 4.570 4.420 4.530 2,174,098 +0.16(+3.66%)
Nov 20, 2014 4.250 4.460 4.230 4.370 2,727,459 +0.12(+2.82%)
Nov 19, 2014 4.310 4.350 4.220 4.250 1,878,031 -0.05(-1.16%)
Nov 18, 2014 4.310 4.340 4.220 4.300 1,536,132 +0.01(+0.23%)
Nov 17, 2014 4.290 4.355 4.210 4.290 1,198,442 +0.02(+0.47%)
Nov 14, 2014 4.250 4.310 4.170 4.270 1,534,012 +0.02(+0.47%)
Nov 13, 2014 4.390 4.425 4.200 4.250 1,769,431 -0.20(-4.49%)
Nov 12, 2014 4.350 4.490 4.300 4.450 1,627,915 +0.06(+1.37%)
Nov 11, 2014 4.300 4.440 4.220 4.390 1,164,794 +0.04(+0.92%)
Nov 10, 2014 4.510 4.630 4.310 4.350 1,752,525 -0.12(-2.68%)
Nov 07, 2014 4.330 4.540 4.300 4.470 1,656,600 +0.13(+3.00%)
Nov 06, 2014 4.360 4.405 4.280 4.340 1,032,267 -0.02(-0.46%)
Nov 05, 2014 4.300 4.420 4.180 4.360 1,944,771 +0.12(+2.83%)
Nov 04, 2014 4.360 4.380 4.170 4.240 2,046,233 -0.16(-3.64%)
Nov 03, 2014 4.580 4.590 4.370 4.400 1,663,490 -0.15(-3.30%)
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%)
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.