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 (%)
May 31, 2017 1.150 1.160 1.100 1.100 2,179,478 -0.06(-5.17%)
May 30, 2017 1.210 1.210 1.150 1.160 759,268 -0.06(-4.92%)
May 29, 2017 1.230 1.240 1.200 1.220 212,366 -0.01(-0.81%)
May 26, 2017 1.200 1.230 1.190 1.230 675,297 +0.03(+2.50%)
May 25, 2017 1.240 1.280 1.170 1.200 1,245,896 -0.04(-3.23%)
May 24, 2017 1.290 1.310 1.240 1.240 725,985 -0.05(-3.88%)
May 23, 2017 1.270 1.330 1.260 1.290 1,904,545 +0.01(+0.78%)
May 19, 2017 1.240 1.290 1.220 1.280 1,266,954 +0.07(+5.79%)
May 18, 2017 1.240 1.270 1.200 1.210 2,380,646 -0.08(-6.20%)
May 17, 2017 1.430 1.430 1.280 1.290 2,905,353 -0.15(-10.42%)
May 16, 2017 1.330 1.440 1.325 1.440 4,136,614 +0.12(+9.09%)
May 15, 2017 1.230 1.340 1.230 1.320 2,024,302 +0.14(+11.86%)
May 12, 2017 1.190 1.200 1.165 1.180 614,391 -0.01(-0.84%)
May 11, 2017 1.190 1.210 1.180 1.190 616,052 +0.01(+0.85%)
May 10, 2017 1.200 1.220 1.160 1.180 1,626,967 +0.01(+0.85%)
May 09, 2017 1.220 1.220 1.150 1.170 1,088,554 -0.03(-2.50%)
May 08, 2017 1.170 1.210 1.140 1.200 1,343,714 +0.04(+3.45%)
May 05, 2017 1.050 1.235 1.050 1.160 3,076,539 +0.06(+5.45%)
May 04, 2017 1.130 1.130 1.070 1.100 1,762,457 -0.05(-4.35%)
May 03, 2017 1.230 1.260 1.150 1.150 1,913,355 -0.11(-8.73%)
May 02, 2017 1.300 1.330 1.240 1.260 867,957 -0.03(-2.33%)
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.