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, 2014 7.110 7.150 7.060 7.120 804,342 -0.04(-0.56%)
Apr 29, 2014 6.970 7.230 6.950 7.160 1,227,915 +0.22(+3.17%)
Apr 28, 2014 6.930 6.980 6.930 6.940 376,939 +0.01(+0.14%)
Apr 25, 2014 6.980 6.990 6.890 6.930 571,083 -0.05(-0.72%)
Apr 24, 2014 6.960 7.010 6.950 6.980 607,321 +0.07(+1.01%)
Apr 23, 2014 6.960 7.000 6.900 6.910 740,067 -0.02(-0.29%)
Apr 22, 2014 6.870 6.960 6.820 6.930 683,610 +0.03(+0.43%)
Apr 21, 2014 6.980 7.050 6.860 6.900 515,203 -0.14(-1.99%)
Apr 17, 2014 7.040 7.040 7.040 0 +0.07(+1.00%)
Apr 16, 2014 6.890 6.970 6.880 6.970 410,682 +0.08(+1.16%)
Apr 15, 2014 6.840 6.950 6.830 6.890 866,405 +0.05(+0.73%)
Apr 14, 2014 6.800 6.910 6.770 6.840 578,975 +0.03(+0.44%)
Apr 11, 2014 6.840 6.850 6.770 6.810 431,819 -0.01(-0.15%)
Apr 10, 2014 6.810 6.970 6.790 6.820 569,033 -0.01(-0.15%)
Apr 09, 2014 6.850 6.920 6.780 6.830 762,117 -0.01(-0.15%)
Apr 08, 2014 6.840 6.880 6.760 6.840 433,124 +0.04(+0.59%)
Apr 07, 2014 6.830 6.900 6.760 6.800 493,127 -0.07(-1.02%)
Apr 04, 2014 6.900 6.950 6.850 6.870 477,627 +0.01(+0.15%)
Apr 03, 2014 6.850 6.920 6.820 6.860 581,952 +0.05(+0.73%)
Apr 02, 2014 6.720 6.845 6.700 6.810 537,410 +0.08(+1.19%)
Apr 01, 2014 6.700 6.790 6.690 6.730 374,123 +0.04(+0.60%)
Mar 31, 2014 6.760 6.790 6.670 6.690 894,275 -0.08(-1.18%)
Mar 28, 2014 6.750 6.830 6.740 6.770 445,522 +0.07(+1.04%)
Mar 27, 2014 6.610 6.710 6.610 6.700 534,031 +0.08(+1.21%)
Mar 26, 2014 6.720 6.790 6.620 6.620 2,451,720 -0.12(-1.78%)
Mar 25, 2014 6.680 6.770 6.680 6.740 277,956 +0.06(+0.90%)
Mar 24, 2014 6.740 6.800 6.675 6.680 465,885 -0.08(-1.18%)
Mar 21, 2014 6.790 6.840 6.760 6.760 816,211 +0.01(+0.15%)
Mar 20, 2014 6.800 6.810 6.725 6.750 545,287 -0.10(-1.46%)
Mar 19, 2014 6.780 6.860 6.750 6.850 452,946 +0.07(+1.03%)
Mar 18, 2014 6.640 6.830 6.640 6.780 698,450 +0.10(+1.50%)
Mar 17, 2014 6.800 6.800 6.660 6.680 663,772 -0.10(-1.47%)
Mar 14, 2014 6.600 6.790 6.600 6.780 770,117 +0.14(+2.11%)
Mar 13, 2014 6.730 6.770 6.630 6.640 602,240 -0.08(-1.19%)
Mar 12, 2014 6.780 6.790 6.650 6.720 1,093,818 -0.09(-1.32%)
Mar 11, 2014 6.990 7.020 6.800 6.810 830,771 -0.18(-2.58%)
Mar 10, 2014 7.170 7.170 6.900 6.990 669,504 -0.17(-2.37%)
Mar 07, 2014 7.070 7.160 7.070 7.160 489,283 +0.09(+1.27%)
Mar 06, 2014 7.000 7.070 6.980 7.070 400,977 +0.09(+1.29%)
Mar 05, 2014 7.030 7.160 6.950 6.980 931,176 -0.04(-0.57%)
Mar 04, 2014 7.020 7.170 6.970 7.020 2,155,243 +0.01(+0.14%)
Mar 03, 2014 7.380 7.530 6.970 7.010 2,244,510 -0.45(-6.03%)
Feb 28, 2014 7.350 7.470 7.300 7.460 585,120 +0.11(+1.50%)
Feb 27, 2014 7.520 7.520 7.330 7.350 645,119 -0.14(-1.87%)
Feb 26, 2014 7.550 7.550 7.490 7.490 480,574 -0.06(-0.79%)
Feb 25, 2014 7.550 7.570 7.480 7.550 529,224 +0.00(+0.00%)
Feb 24, 2014 7.480 7.600 7.480 7.550 347,868 +0.03(+0.40%)
Feb 21, 2014 7.510 7.580 7.470 7.520 649,645 -0.01(-0.13%)
Feb 20, 2014 7.550 7.600 7.500 7.530 419,299 -0.02(-0.26%)
Feb 19, 2014 7.400 7.580 7.400 7.550 854,269 +0.13(+1.75%)
Feb 18, 2014 7.370 7.460 7.345 7.420 0 +0.07(+0.95%)
Feb 14, 2014 7.350 7.350 7.350 0 +0.03(+0.41%)
Feb 13, 2014 7.330 7.370 7.300 7.320 592,209 -0.05(-0.68%)
Feb 12, 2014 7.310 7.370 7.300 7.370 302,795 +0.06(+0.82%)
Feb 11, 2014 7.280 7.360 7.230 7.310 602,123 +0.07(+0.97%)
Feb 10, 2014 7.340 7.390 7.200 7.240 363,917 -0.11(-1.50%)
Feb 07, 2014 7.300 7.430 7.240 7.350 862,677 +0.05(+0.68%)
Feb 06, 2014 7.140 7.300 7.120 7.300 669,981 +0.16(+2.24%)
Feb 05, 2014 7.020 7.140 6.990 7.140 962,285 +0.14(+2.00%)
Feb 04, 2014 7.040 7.110 6.970 7.000 1,043,956 +0.00(+0.00%)
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.