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 (%)
Apr 30, 2012 8.790 8.880 8.730 8.880 598,768 +0.14(+1.60%)
Apr 27, 2012 8.770 8.810 8.700 8.740 384,333 +0.02(+0.23%)
Apr 26, 2012 8.540 8.790 8.530 8.720 1,123,357 +0.19(+2.23%)
Apr 25, 2012 8.530 8.560 8.480 8.530 1,242,707 +0.02(+0.24%)
Apr 24, 2012 8.530 8.580 8.480 8.510 799,864 +0.01(+0.12%)
Apr 23, 2012 8.540 8.540 8.430 8.500 458,722 -0.05(-0.58%)
Apr 20, 2012 8.600 8.610 8.490 8.550 794,367 +0.01(+0.12%)
Apr 19, 2012 8.630 8.640 8.510 8.540 572,195 -0.13(-1.50%)
Apr 18, 2012 8.720 8.740 8.620 8.670 511,347 -0.06(-0.69%)
Apr 17, 2012 8.830 8.830 8.690 8.730 869,642 -0.10(-1.13%)
Apr 16, 2012 8.950 8.950 8.820 8.830 614,760 -0.11(-1.23%)
Apr 13, 2012 9.020 9.020 8.910 8.940 431,134 -0.09(-1.00%)
Apr 12, 2012 8.980 9.030 8.930 9.030 710,488 +0.07(+0.78%)
Apr 11, 2012 8.880 9.030 8.880 8.960 592,590 +0.10(+1.13%)
Apr 10, 2012 9.100 9.100 8.770 8.860 732,035 -0.15(-1.66%)
Apr 09, 2012 9.000 9.080 8.940 9.010 540,148 +0.01(+0.11%)
Apr 05, 2012 9.100 9.170 9.000 9.000 587,440 -0.09(-0.99%)
Apr 04, 2012 9.210 9.230 9.080 9.090 1,131,153 -0.16(-1.73%)
Apr 03, 2012 9.460 9.460 9.220 9.250 771,259 -0.20(-2.12%)
Apr 02, 2012 9.350 9.470 9.290 9.450 967,576 +0.10(+1.07%)
Mar 30, 2012 9.500 9.500 9.350 9.350 903,305 -0.08(-0.85%)
Mar 29, 2012 9.640 9.640 9.430 9.430 637,746 -0.20(-2.08%)
Mar 28, 2012 9.680 9.680 9.570 9.630 845,205 -0.05(-0.52%)
Mar 27, 2012 9.810 9.810 9.620 9.680 875,494 -0.07(-0.72%)
Mar 26, 2012 9.880 9.880 9.750 9.750 1,192,394 -0.03(-0.31%)
Mar 23, 2012 9.730 9.850 9.630 9.780 2,993,435 -0.17(-1.71%)
Mar 22, 2012 9.950 9.980 9.860 9.950 824,417 -0.01(-0.10%)
Mar 21, 2012 10.00 10.00 9.900 9.960 460,940 -0.05(-0.50%)
Mar 20, 2012 10.03 10.03 9.920 10.01 523,308 -0.05(-0.50%)
Mar 19, 2012 10.05 10.08 9.960 10.06 1,570,208 +0.01(+0.10%)
Mar 16, 2012 9.890 10.05 9.860 10.05 1,309,363 +0.17(+1.72%)
Mar 15, 2012 9.790 9.880 9.790 9.880 312,099 +0.10(+1.02%)
Mar 14, 2012 9.770 9.860 9.770 9.780 367,070 -0.01(-0.10%)
Mar 13, 2012 9.830 9.860 9.720 9.790 364,625 -0.02(-0.20%)
Mar 12, 2012 9.840 9.850 9.760 9.810 384,478 -0.05(-0.51%)
Mar 09, 2012 9.700 9.910 9.680 9.860 651,902 +0.20(+2.07%)
Mar 08, 2012 9.770 9.770 9.600 9.660 872,062 +0.00(+0.00%)
Mar 07, 2012 9.680 9.800 9.660 9.660 1,230,858 +0.12(+1.26%)
Mar 06, 2012 9.600 9.610 9.450 9.540 1,019,047 -0.07(-0.73%)
Mar 05, 2012 9.880 9.910 9.610 9.610 998,820 -0.26(-2.63%)
Mar 02, 2012 10.01 10.01 9.850 9.870 617,715 -0.12(-1.20%)
Mar 01, 2012 10.15 10.15 9.930 9.990 1,029,269 -0.10(-0.99%)
Feb 29, 2012 9.890 10.14 9.810 10.09 1,531,743 +0.26(+2.64%)
Feb 28, 2012 9.940 9.940 9.810 9.830 526,786 -0.07(-0.71%)
Feb 27, 2012 9.950 9.960 9.900 9.900 389,020 -0.01(-0.10%)
Feb 24, 2012 9.980 10.00 9.890 9.910 515,498 -0.06(-0.60%)
Feb 23, 2012 9.910 10.01 9.900 9.970 413,495 +0.08(+0.81%)
Feb 22, 2012 10.00 10.04 9.870 9.890 777,886 -0.13(-1.30%)
Feb 21, 2012 10.06 10.10 9.990 10.02 815,573 -0.03(-0.30%)
Feb 17, 2012 10.05 10.05 10.05 0 +0.01(+0.10%)
Feb 16, 2012 10.00 10.04 9.930 10.04 1,009,819 +0.05(+0.50%)
Feb 15, 2012 10.00 10.02 9.900 9.990 921,469 +0.04(+0.40%)
Feb 14, 2012 10.01 10.04 9.930 9.950 814,775 -0.03(-0.30%)
Feb 13, 2012 9.970 10.00 9.900 9.980 964,536 +0.06(+0.60%)
Feb 10, 2012 9.950 10.00 9.870 9.920 757,029 -0.03(-0.30%)
Feb 09, 2012 9.950 10.04 9.900 9.950 1,173,038 +0.05(+0.51%)
Feb 08, 2012 9.940 9.950 9.840 9.900 472,573 +0.03(+0.30%)
Feb 07, 2012 10.06 10.06 9.840 9.870 812,836 -0.12(-1.20%)
Feb 06, 2012 9.900 10.03 9.900 9.990 488,770 +0.10(+1.01%)
Feb 03, 2012 9.960 10.00 9.830 9.890 1,101,695 -0.08(-0.80%)
Feb 02, 2012 9.990 10.03 9.930 9.970 644,116 -0.01(-0.10%)
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.