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, 2016 1.860 2.040 1.860 2.040 3,339,957 +0.33(+19.30%)
Nov 29, 2016 1.760 1.770 1.680 1.710 913,170 -0.08(-4.47%)
Nov 28, 2016 1.800 1.810 1.760 1.790 687,487 +0.03(+1.70%)
Nov 25, 2016 1.850 1.860 1.750 1.760 842,674 -0.09(-4.86%)
Nov 24, 2016 1.840 1.880 1.830 1.850 383,526 -0.01(-0.54%)
Nov 23, 2016 1.870 1.890 1.850 1.860 1,082,420 -0.02(-1.06%)
Nov 22, 2016 1.930 1.930 1.860 1.880 1,197,908 -0.04(-2.08%)
Nov 21, 2016 1.870 1.920 1.840 1.920 1,328,057 +0.10(+5.49%)
Nov 18, 2016 1.850 1.860 1.790 1.820 398,050 -0.01(-0.55%)
Nov 17, 2016 1.880 1.890 1.800 1.830 991,940 -0.02(-1.08%)
Nov 16, 2016 1.840 1.860 1.810 1.850 1,127,863 -0.01(-0.54%)
Nov 15, 2016 1.790 1.870 1.780 1.860 1,316,871 +0.14(+8.14%)
Nov 14, 2016 1.690 1.740 1.660 1.720 916,956 +0.01(+0.58%)
Nov 11, 2016 1.750 1.760 1.650 1.710 1,378,057 -0.05(-2.84%)
Nov 10, 2016 1.830 1.860 1.750 1.760 1,180,093 -0.07(-3.83%)
Nov 09, 2016 1.790 1.910 1.780 1.830 2,072,276 +0.00(+0.00%)
Nov 08, 2016 1.880 1.880 1.810 1.830 817,057 -0.03(-1.61%)
Nov 07, 2016 1.800 1.890 1.800 1.860 1,235,892 +0.09(+5.08%)
Nov 04, 2016 1.860 1.860 1.760 1.770 1,600,912 -0.11(-5.85%)
Nov 03, 2016 1.990 2.000 1.870 1.880 2,847,275 -0.15(-7.39%)
Nov 02, 2016 2.050 2.070 1.970 2.030 769,032 -0.06(-2.87%)
Nov 01, 2016 2.100 2.120 2.050 2.090 1,021,918 +0.02(+0.97%)
Oct 31, 2016 2.180 2.180 2.070 2.070 1,438,164 -0.14(-6.33%)
Oct 28, 2016 2.210 2.250 2.190 2.210 746,714 -0.03(-1.34%)
Oct 27, 2016 2.180 2.250 2.170 2.240 808,484 +0.06(+2.75%)
Oct 26, 2016 2.160 2.220 2.120 2.180 1,110,441 -0.01(-0.46%)
Oct 25, 2016 2.250 2.270 2.160 2.190 922,858 -0.07(-3.10%)
Oct 24, 2016 2.260 2.270 2.210 2.260 992,551 -0.02(-0.88%)
Oct 21, 2016 2.270 2.310 2.260 2.280 1,037,419 -0.01(-0.44%)
Oct 20, 2016 2.250 2.320 2.220 2.290 1,350,290 +0.01(+0.44%)
Oct 19, 2016 2.240 2.310 2.220 2.280 1,670,211 +0.08(+3.64%)
Oct 18, 2016 2.140 2.220 2.120 2.200 1,483,522 +0.10(+4.76%)
Oct 17, 2016 2.210 2.210 2.100 2.100 722,044 -0.12(-5.41%)
Oct 14, 2016 2.250 2.270 2.210 2.220 709,924 -0.04(-1.77%)
Oct 13, 2016 2.240 2.280 2.220 2.260 749,949 +0.01(+0.44%)
Oct 12, 2016 2.300 2.310 2.250 2.250 1,855,076 -0.05(-2.17%)
Oct 11, 2016 2.250 2.310 2.220 2.300 3,032,593 +0.08(+3.60%)
Oct 07, 2016 2.220 2.220 2.220 0 -0.01(-0.45%)
Oct 06, 2016 2.230 2.290 2.200 2.230 1,720,274 +0.04(+1.83%)
Oct 05, 2016 2.200 2.240 2.170 2.190 1,511,723 +0.05(+2.34%)
Oct 04, 2016 2.170 2.200 2.130 2.140 1,341,499 -0.05(-2.28%)
Oct 03, 2016 2.100 2.230 2.050 2.190 3,549,629 +0.12(+5.80%)
Sep 30, 2016 2.050 2.130 2.040 2.070 2,307,086 +0.03(+1.47%)
Sep 29, 2016 2.040 2.110 2.010 2.040 2,848,787 +0.02(+0.99%)
Sep 28, 2016 1.900 2.030 1.830 2.020 2,594,244 +0.15(+8.02%)
Sep 27, 2016 1.880 1.910 1.820 1.870 1,562,683 -0.03(-1.58%)
Sep 26, 2016 1.940 1.950 1.900 1.900 735,131 -0.02(-1.04%)
Sep 23, 2016 1.980 2.010 1.890 1.920 1,215,496 -0.07(-3.52%)
Sep 22, 2016 2.030 2.050 1.980 1.990 1,220,594 -0.01(-0.50%)
Sep 21, 2016 1.940 2.000 1.920 2.000 1,858,515 +0.10(+5.26%)
Sep 20, 2016 1.910 1.920 1.870 1.900 922,941 -0.02(-1.04%)
Sep 19, 2016 1.940 1.970 1.910 1.920 1,809,202 +0.02(+1.05%)
Sep 16, 2016 1.870 1.935 1.850 1.900 1,968,791 +0.01(+0.53%)
Sep 15, 2016 1.950 1.970 1.890 1.890 1,637,482 -0.04(-2.07%)
Sep 14, 2016 1.990 2.010 1.910 1.930 2,717,637 -0.08(-3.98%)
Sep 13, 2016 2.010 2.040 1.980 2.010 3,855,938 -0.02(-0.99%)
Sep 12, 2016 2.050 2.140 2.010 2.030 3,153,211 -0.05(-2.40%)
Sep 09, 2016 2.210 2.220 2.070 2.080 1,821,483 -0.19(-8.37%)
Sep 08, 2016 2.140 2.290 2.120 2.270 3,032,533 +0.16(+7.58%)
Sep 07, 2016 2.030 2.110 2.020 2.110 1,650,611 +0.08(+3.94%)
Sep 06, 2016 1.920 2.110 1.910 2.030 2,306,366 +0.11(+5.73%)
Sep 02, 2016 1.920 1.920 1.920 0 +0.04(+2.13%)
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.