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 (%)
Feb 28, 2018 0.9500 0.9600 0.9200 0.9300 258,921 -0.02(-2.11%)
Feb 27, 2018 0.9500 0.9800 0.9500 0.9500 85,868 -0.02(-2.06%)
Feb 26, 2018 0.9600 0.9900 0.9500 0.9700 188,478 +0.00(+0.00%)
Feb 23, 2018 0.9500 0.9900 0.9500 0.9700 243,080 +0.01(+1.04%)
Feb 22, 2018 0.9300 0.9700 0.9200 0.9600 340,495 +0.04(+4.35%)
Feb 21, 2018 0.9500 0.9500 0.9200 0.9200 191,607 -0.02(-2.13%)
Feb 20, 2018 0.9200 0.9400 0.9000 0.9400 187,407 +0.02(+2.17%)
Feb 16, 2018 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Feb 15, 2018 0.9500 0.9500 0.9100 0.9200 341,889 -0.03(-3.16%)
Feb 14, 2018 0.9200 0.9500 0.8900 0.9500 362,633 +0.04(+4.40%)
Feb 13, 2018 0.9100 278,557 +0.01(+1.11%)
Feb 12, 2018 0.8900 0.9300 0.8400 0.9000 303,468 +0.03(+3.45%)
Feb 09, 2018 0.8500 0.8900 0.8400 0.8700 1,403,707 +0.02(+2.35%)
Feb 08, 2018 0.8900 0.8500 0.8500 188,403 -0.02(-2.30%)
Feb 07, 2018 0.9100 0.9200 0.8700 0.8700 462,494 -0.02(-2.25%)
Feb 06, 2018 0.9000 0.9100 0.8700 0.8900 349,222 -0.02(-2.20%)
Feb 05, 2018 0.9400 0.9400 0.9200 0.9100 196,056 -0.03(-3.19%)
Feb 02, 2018 0.9600 0.9600 0.9200 0.9400 350,555 -0.03(-3.09%)
Feb 01, 2018 0.9800 0.9800 0.9500 0.9700 403,892 +0.00(+0.00%)
Jan 31, 2018 0.9600 0.9800 0.9500 0.9700 382,018 +0.01(+1.04%)
Jan 30, 2018 0.9900 0.9900 0.9500 0.9600 666,219 -0.03(-3.03%)
Jan 29, 2018 1.030 1.040 0.9900 0.9900 595,039 -0.05(-4.81%)
Jan 26, 2018 1.030 1.040 1.000 1.040 808,606 +0.02(+1.96%)
Jan 25, 2018 0.9900 1.030 0.9700 1.020 925,304 +0.05(+5.15%)
Jan 24, 2018 0.9900 0.9900 0.9700 0.9700 357,432 -0.02(-2.02%)
Jan 23, 2018 0.9900 1.000 0.9800 0.9900 204,547 +0.01(+1.02%)
Jan 22, 2018 0.9800 1.000 0.9600 0.9800 428,444 +0.01(+1.03%)
Jan 19, 2018 0.9900 1.000 0.9600 0.9700 917,931 -0.04(-3.96%)
Jan 18, 2018 1.030 1.030 0.9900 1.010 737,439 -0.01(-0.98%)
Jan 17, 2018 1.050 1.050 1.010 1.020 479,813 -0.01(-0.97%)
Jan 16, 2018 1.090 1.100 1.000 1.030 1,061,342 -0.07(-6.36%)
Jan 15, 2018 1.120 1.120 1.060 1.100 437,303 -0.02(-1.79%)
Jan 12, 2018 1.120 1.150 1.100 1.120 288,869 -0.02(-1.75%)
Jan 11, 2018 1.110 1.150 1.110 1.140 413,629 +0.03(+2.70%)
Jan 10, 2018 1.130 1.150 1.100 1.110 601,814 -0.02(-1.77%)
Jan 09, 2018 1.100 1.140 1.090 1.130 753,866 +0.03(+2.73%)
Jan 08, 2018 1.090 1.110 1.090 1.100 412,063 +0.00(+0.00%)
Jan 05, 2018 1.120 1.120 1.070 1.100 1,241,781 -0.04(-3.51%)
Jan 04, 2018 1.140 1.170 1.120 1.140 622,047 +0.02(+1.79%)
Jan 03, 2018 1.040 1.120 1.020 1.120 1,613,231 +0.08(+7.69%)
Jan 02, 2018 1.010 1.040 1.010 1.040 768,649 +0.04(+4.00%)
Dec 29, 2017 1.000 1.000 1.000 0 -0.01(-0.99%)
Dec 28, 2017 1.000 1.010 0.9800 1.010 415,274 +0.01(+1.00%)
Dec 27, 2017 1.000 1.010 0.9900 1.000 834,426 -0.01(-0.99%)
Dec 22, 2017 1.000 1.010 0.9950 1.010 357,186 +0.01(+1.00%)
Dec 21, 2017 0.9500 1.010 0.9400 1.000 1,191,479 +0.07(+7.53%)
Dec 20, 2017 1.030 1.040 0.9100 0.9300 3,439,782 -0.11(-10.58%)
Dec 19, 2017 1.010 1.040 1.000 1.040 1,163,185 +0.03(+2.97%)
Dec 18, 2017 0.9700 1.010 0.9700 1.010 782,806 +0.03(+3.06%)
Dec 15, 2017 0.9600 1.010 0.9600 0.9800 1,761,290 +0.02(+2.08%)
Dec 14, 2017 0.9700 1.000 0.9500 0.9600 1,703,137 -0.03(-3.03%)
Dec 13, 2017 1.000 1.010 0.9800 0.9900 812,064 -0.01(-1.00%)
Dec 12, 2017 0.9900 1.000 0.9800 1.000 560,953 +0.01(+1.01%)
Dec 11, 2017 1.000 1.010 0.9900 0.9900 631,583 -0.02(-1.98%)
Dec 08, 2017 1.030 1.030 1.000 1.010 756,491 -0.01(-0.98%)
Dec 07, 2017 1.000 1.020 1.000 1.020 485,639 +0.02(+2.00%)
Dec 06, 2017 1.030 1.050 0.9900 1.000 1,269,713 -0.04(-3.85%)
Dec 05, 2017 1.050 1.070 1.050 1.040 421,237 -0.01(-0.95%)
Dec 04, 2017 1.110 1.150 1.050 1.050 833,675 -0.12(-10.26%)
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.