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 (%)
Dec 30, 2016 1.930 1.930 1.930 0 -0.03(-1.53%)
Dec 29, 2016 1.980 2.000 1.950 1.960 557,081 -0.02(-1.01%)
Dec 28, 2016 1.920 2.005 1.920 1.980 1,999,232 +0.06(+3.13%)
Dec 23, 2016 1.920 1.920 1.920 0 -0.16(-7.69%)
Dec 22, 2016 2.200 2.200 2.050 2.080 1,763,005 -0.11(-5.02%)
Dec 21, 2016 2.180 2.210 2.150 2.190 2,144,416 +0.02(+0.92%)
Dec 20, 2016 2.170 2.210 2.150 2.170 938,776 +0.01(+0.46%)
Dec 19, 2016 2.190 2.210 2.150 2.160 815,350 -0.02(-0.92%)
Dec 16, 2016 2.170 2.210 2.170 2.180 1,844,751 +0.04(+1.87%)
Dec 15, 2016 2.060 2.210 2.050 2.140 3,854,634 +0.08(+3.88%)
Dec 14, 2016 2.120 2.160 2.045 2.060 4,638,856 -0.12(-5.50%)
Dec 13, 2016 2.210 2.210 2.130 2.180 1,311,371 -0.01(-0.46%)
Dec 12, 2016 2.260 2.320 2.180 2.190 2,716,361 +0.05(+2.34%)
Dec 09, 2016 2.070 2.160 2.070 2.140 3,623,255 +0.07(+3.38%)
Dec 08, 2016 2.080 2.100 2.050 2.070 968,389 +0.00(+0.00%)
Dec 07, 2016 2.080 2.110 2.040 2.070 1,372,133 -0.02(-0.96%)
Dec 06, 2016 2.050 2.120 2.040 2.090 1,425,490 -0.03(-1.42%)
Dec 05, 2016 2.100 2.160 2.070 2.120 2,018,309 +0.07(+3.41%)
Dec 02, 2016 2.090 2.120 2.030 2.050 1,467,990 -0.03(-1.44%)
Dec 01, 2016 2.130 2.230 2.070 2.080 5,346,001 +0.04(+1.96%)
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%)
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.