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, 2019 0.7600 0.7800 0.7600 0.7800 198,202 +0.00(+0.00%)
Feb 27, 2019 0.7600 0.7800 0.7600 0.7800 499,325 +0.01(+1.30%)
Feb 26, 2019 0.7500 0.7700 0.7500 0.7700 71,541 +0.00(+0.00%)
Feb 25, 2019 0.7500 0.7700 0.7500 0.7700 228,573 +0.01(+1.32%)
Feb 22, 2019 0.7600 0.7600 0.7500 0.7600 108,755 -0.01(-1.30%)
Feb 21, 2019 0.7600 0.7700 0.7600 0.7700 42,494 +0.01(+1.32%)
Feb 20, 2019 0.7800 0.7800 0.7600 0.7600 139,804 -0.03(-3.80%)
Feb 19, 2019 0.7600 0.7900 0.7600 0.7900 124,548 +0.02(+2.60%)
Feb 15, 2019 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Feb 14, 2019 0.7400 0.7700 0.7400 0.7700 171,781 +0.00(+0.00%)
Feb 13, 2019 0.7600 0.7700 0.7500 0.7700 809,261 +0.00(+0.00%)
Feb 12, 2019 0.7500 0.7700 0.7500 0.7700 43,713 +0.01(+1.32%)
Feb 11, 2019 0.7500 0.7600 0.7500 0.7600 150,281 +0.02(+2.70%)
Feb 08, 2019 0.7400 0.7600 0.7400 0.7400 119,729 +0.00(+0.00%)
Feb 07, 2019 0.7400 0.7600 0.7400 0.7400 249,046 -0.01(-1.33%)
Feb 06, 2019 0.7800 0.7800 0.7500 0.7500 194,413 +0.00(+0.00%)
Feb 05, 2019 0.7500 0.7700 0.7500 0.7500 369,674 -0.02(-2.60%)
Feb 04, 2019 0.7800 0.7800 0.7600 0.7700 467,737 -0.02(-2.53%)
Feb 01, 2019 0.7700 0.7900 0.7400 0.7900 655,793 +0.02(+2.60%)
Jan 31, 2019 0.7500 0.7700 0.7500 0.7700 240,907 +0.01(+1.32%)
Jan 30, 2019 0.7400 0.7600 0.7400 0.7600 312,066 +0.01(+1.33%)
Jan 29, 2019 0.7600 0.7600 0.7400 0.7500 153,272 +0.00(+0.00%)
Jan 28, 2019 0.7500 0.7600 0.7500 0.7500 155,745 +0.00(+0.00%)
Jan 25, 2019 0.7500 0.7600 0.7400 0.7500 293,145 +0.01(+1.35%)
Jan 24, 2019 0.7300 0.7400 0.7200 0.7400 151,704 +0.01(+1.37%)
Jan 23, 2019 0.7100 0.7300 0.7100 0.7300 924,710 +0.01(+1.39%)
Jan 22, 2019 0.7200 0.7400 0.7000 0.7200 327,117 -0.03(-4.00%)
Jan 21, 2019 0.7200 0.7500 0.7200 0.7500 167,525 +0.03(+4.17%)
Jan 18, 2019 0.7000 0.7200 0.7000 0.7200 388,981 +0.02(+2.86%)
Jan 17, 2019 0.6500 0.7000 0.6500 0.7000 328,887 +0.03(+4.48%)
Jan 16, 2019 0.6500 0.6900 0.6500 0.6700 591,405 +0.02(+3.08%)
Jan 15, 2019 0.6900 0.6900 0.6500 0.6500 421,832 -0.03(-4.41%)
Jan 14, 2019 0.6900 0.7000 0.6600 0.6800 113,828 -0.01(-1.45%)
Jan 11, 2019 0.7000 0.7100 0.6800 0.6900 126,596 -0.01(-1.43%)
Jan 10, 2019 0.7000 0.7000 0.6900 0.7000 100,880 +0.01(+1.45%)
Jan 09, 2019 0.6700 0.7000 0.6600 0.6900 447,198 +0.04(+6.15%)
Jan 08, 2019 0.6900 0.6900 0.6500 0.6500 203,000 -0.02(-2.99%)
Jan 07, 2019 0.7000 0.7000 0.6700 0.6700 181,013 +0.00(+0.00%)
Jan 04, 2019 0.6700 0.7000 0.6600 0.6700 348,996 +0.00(+0.00%)
Jan 03, 2019 0.6600 0.6700 0.6400 0.6700 297,596 +0.02(+3.08%)
Jan 02, 2019 0.6100 0.6600 0.6000 0.6500 459,037 +0.05(+8.33%)
Dec 31, 2018 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Dec 28, 2018 0.6200 0.6500 0.6000 0.6100 1,036,551 +0.00(+0.00%)
Dec 27, 2018 0.5000 0.6400 0.4900 0.6100 2,405,501 +0.13(+27.08%)
Dec 24, 2018 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Dec 21, 2018 0.5200 0.5200 0.4800 0.4800 585,317 -0.04(-7.69%)
Dec 20, 2018 0.5500 0.5500 0.5200 0.5200 722,045 -0.04(-7.14%)
Dec 19, 2018 0.5400 0.5700 0.5400 0.5600 561,675 -0.01(-1.75%)
Dec 18, 2018 0.5500 0.5700 0.5400 0.5700 567,805 +0.02(+3.64%)
Dec 17, 2018 0.6000 0.6100 0.5500 0.5500 754,484 -0.08(-12.70%)
Dec 14, 2018 0.6300 0.6400 0.5900 0.6300 743,407 -0.02(-3.08%)
Dec 13, 2018 0.6700 0.6700 0.6300 0.6500 245,868 -0.02(-2.99%)
Dec 12, 2018 0.6400 0.6700 0.6300 0.6700 413,250 +0.06(+9.84%)
Dec 11, 2018 0.6200 0.6400 0.6100 0.6100 308,769 -0.02(-3.17%)
Dec 10, 2018 0.6700 0.6700 0.6200 0.6300 395,976 -0.05(-7.35%)
Dec 07, 2018 0.6600 0.6800 0.6500 0.6800 632,181 +0.04(+6.25%)
Dec 06, 2018 0.6600 0.6700 0.6300 0.6400 542,745 -0.05(-7.25%)
Dec 05, 2018 0.7000 0.7000 0.6700 0.6900 354,773 -0.01(-1.43%)
Dec 04, 2018 0.7200 0.7200 0.6700 0.7000 594,386 -0.01(-1.41%)
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.