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 29, 2016 1.990 2.060 1.910 2.060 2,865,947 +0.12(+6.19%)
Apr 28, 2016 1.920 1.980 1.880 1.940 2,394,061 +0.03(+1.57%)
Apr 27, 2016 1.900 1.950 1.880 1.910 1,957,234 +0.04(+2.14%)
Apr 26, 2016 1.800 1.880 1.790 1.870 2,743,170 +0.09(+5.06%)
Apr 25, 2016 1.860 1.910 1.750 1.780 3,465,579 -0.10(-5.32%)
Apr 22, 2016 1.740 1.980 1.730 1.880 2,479,834 +0.14(+8.05%)
Apr 21, 2016 1.720 1.740 1.670 1.740 1,707,211 +0.01(+0.58%)
Apr 20, 2016 1.680 1.760 1.670 1.730 1,860,734 +0.03(+1.76%)
Apr 19, 2016 1.630 1.710 1.630 1.700 1,518,671 +0.09(+5.59%)
Apr 18, 2016 1.510 1.630 1.510 1.610 1,616,211 +0.01(+0.63%)
Apr 15, 2016 1.560 1.620 1.510 1.600 1,145,728 +0.00(+0.00%)
Apr 14, 2016 1.600 1.640 1.560 1.600 1,357,198 -0.03(-1.84%)
Apr 13, 2016 1.690 1.720 1.630 1.630 1,691,567 -0.04(-2.40%)
Apr 12, 2016 1.630 1.690 1.600 1.670 3,171,792 +0.06(+3.73%)
Apr 11, 2016 1.630 1.660 1.610 1.610 2,182,431 +0.00(+0.00%)
Apr 08, 2016 1.580 1.640 1.560 1.610 2,410,458 +0.09(+5.92%)
Apr 07, 2016 1.540 1.560 1.490 1.520 1,656,506 -0.03(-1.94%)
Apr 06, 2016 1.490 1.590 1.470 1.550 2,412,846 +0.09(+6.16%)
Apr 05, 2016 1.490 1.530 1.430 1.460 2,627,055 -0.08(-5.19%)
Apr 04, 2016 1.550 1.610 1.500 1.540 2,777,928 -0.06(-3.75%)
Apr 01, 2016 1.580 1.700 1.565 1.600 4,609,936 -0.10(-5.88%)
Mar 31, 2016 1.540 1.730 1.530 1.700 5,907,243 +0.17(+11.11%)
Mar 30, 2016 1.440 1.550 1.440 1.530 3,312,926 +0.10(+6.99%)
Mar 29, 2016 1.380 1.430 1.360 1.430 903,969 +0.02(+1.42%)
Mar 28, 2016 1.440 1.440 1.365 1.410 792,923 +0.01(+0.71%)
Mar 24, 2016 1.400 1.400 1.400 0 +0.04(+2.94%)
Mar 23, 2016 1.340 1.430 1.330 1.360 8,182,418 +0.05(+3.82%)
Mar 22, 2016 1.300 1.310 1.270 1.310 1,892,265 +0.03(+2.34%)
Mar 21, 2016 1.450 1.450 1.260 1.280 7,886,414 -0.13(-9.22%)
Mar 18, 2016 1.320 1.510 1.290 1.410 47,562,440 +0.11(+8.46%)
Mar 17, 2016 1.340 1.345 1.290 1.300 3,375,208 +0.00(+0.00%)
Mar 16, 2016 1.280 1.320 1.235 1.300 4,710,495 +0.03(+2.36%)
Mar 15, 2016 1.170 1.270 1.160 1.270 5,775,281 +0.06(+4.96%)
Mar 14, 2016 1.250 1.270 1.180 1.210 7,196,375 -0.10(-7.63%)
Mar 11, 2016 1.370 1.400 1.270 1.310 3,599,089 -0.02(-1.50%)
Mar 10, 2016 1.310 1.340 1.270 1.330 4,407,959 +0.00(+0.00%)
Mar 09, 2016 1.330 1.340 1.250 1.330 8,495,197 +0.05(+3.91%)
Mar 08, 2016 1.350 1.350 1.220 1.280 8,097,974 -0.07(-5.19%)
Mar 07, 2016 1.320 1.370 1.300 1.350 5,273,822 +0.09(+7.14%)
Mar 04, 2016 1.160 1.300 1.160 1.260 5,436,763 +0.12(+10.53%)
Mar 03, 2016 1.160 1.230 1.110 1.140 9,693,645 -0.04(-3.39%)
Mar 02, 2016 1.040 1.190 1.010 1.180 5,688,169 +0.14(+13.46%)
Mar 01, 2016 1.020 1.040 1.010 1.040 6,251,991 +0.03(+2.97%)
Feb 29, 2016 1.010 1.040 0.9800 1.010 10,853,095 +0.01(+1.00%)
Feb 26, 2016 0.9800 1.020 0.9700 1.000 3,623,366 +0.07(+7.53%)
Feb 25, 2016 1.020 1.050 0.9300 0.9300 6,395,701 -0.10(-9.71%)
Feb 24, 2016 0.9500 1.030 0.9500 1.030 2,255,367 +0.05(+5.10%)
Feb 23, 2016 1.050 1.060 0.9700 0.9800 2,109,081 -0.06(-5.77%)
Feb 22, 2016 1.060 1.070 1.060 1.040 767,134 +0.03(+2.97%)
Feb 19, 2016 1.020 1.040 1.000 1.010 631,317 -0.02(-1.94%)
Feb 18, 2016 1.100 1.100 1.030 1.030 1,177,031 -0.02(-1.90%)
Feb 17, 2016 1.020 1.060 1.000 1.050 2,222,372 +0.05(+5.00%)
Feb 16, 2016 1.080 1.090 0.9800 1.000 26,904,260 -0.04(-3.85%)
Feb 12, 2016 1.040 1.040 1.040 0 +0.10(+10.64%)
Feb 11, 2016 0.8800 0.9500 0.8400 0.9400 1,509,167 +0.03(+3.30%)
Feb 10, 2016 0.9600 0.9900 0.9100 0.9100 1,601,047 -0.03(-3.19%)
Feb 09, 2016 1.020 1.020 0.9400 0.9400 1,793,884 -0.07(-6.93%)
Feb 08, 2016 1.020 1.050 1.010 1.010 1,058,286 -0.04(-3.81%)
Feb 05, 2016 1.060 1.090 1.040 1.050 1,251,003 -0.01(-0.94%)
Feb 04, 2016 1.080 1.130 1.040 1.060 1,177,634 -0.01(-0.93%)
Feb 03, 2016 1.070 1.090 0.9800 1.070 2,434,105 +0.02(+1.90%)
Feb 02, 2016 1.080 1.080 1.010 1.050 2,003,350 -0.08(-7.08%)
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.