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%)
May 01, 2017 1.310 1.320 1.265 1.290 994,485 -0.02(-1.53%)
Apr 28, 2017 1.340 1.350 1.310 1.310 1,048,513 -0.01(-0.76%)
Apr 27, 2017 1.360 1.360 1.305 1.320 1,116,432 -0.07(-5.04%)
Apr 26, 2017 1.390 1.450 1.340 1.390 1,827,359 +0.01(+0.72%)
Apr 25, 2017 1.350 1.390 1.330 1.380 696,735 +0.03(+2.22%)
Apr 24, 2017 1.340 1.360 1.340 1.350 560,957 +0.00(+0.00%)
Apr 21, 2017 1.350 1.350 1.320 1.350 286,863 +0.01(+0.75%)
Apr 20, 2017 1.380 1.390 1.330 1.340 611,425 -0.02(-1.47%)
Apr 19, 2017 1.430 1.435 1.350 1.360 713,341 -0.05(-3.55%)
Apr 18, 2017 1.400 1.450 1.400 1.410 962,165 -0.01(-0.70%)
Apr 17, 2017 1.450 1.470 1.410 1.420 808,864 -0.04(-2.74%)
Apr 13, 2017 1.500 1.510 1.450 1.460 782,858 -0.02(-1.35%)
Apr 12, 2017 1.540 1.550 1.480 1.480 793,606 -0.06(-3.90%)
Apr 11, 2017 1.530 1.570 1.470 1.540 1,460,554 +0.02(+1.32%)
Apr 10, 2017 1.460 1.530 1.440 1.520 2,018,118 +0.09(+6.29%)
Apr 07, 2017 1.410 1.450 1.410 1.430 1,588,564 +0.04(+2.88%)
Apr 06, 2017 1.370 1.400 1.370 1.390 471,925 +0.02(+1.46%)
Apr 05, 2017 1.390 1.410 1.360 1.370 1,023,503 +0.00(+0.00%)
Apr 04, 2017 1.350 1.380 1.340 1.370 807,192 +0.02(+1.48%)
Apr 03, 2017 1.340 1.370 1.310 1.350 1,475,323 +0.02(+1.50%)
Mar 31, 2017 1.370 1.370 1.320 1.330 1,824,246 -0.03(-2.21%)
Mar 30, 2017 1.440 1.470 1.360 1.360 2,616,323 -0.07(-4.90%)
Mar 29, 2017 1.370 1.440 1.370 1.430 1,819,447 +0.05(+3.62%)
Mar 28, 2017 1.440 1.440 1.380 1.380 1,471,771 -0.05(-3.50%)
Mar 27, 2017 1.350 1.450 1.350 1.430 1,191,998 -0.04(-2.72%)
Mar 24, 2017 1.500 1.500 1.440 1.470 1,457,858 +0.02(+1.38%)
Mar 23, 2017 1.430 1.455 1.400 1.450 889,832 +0.02(+1.40%)
Mar 22, 2017 1.390 1.440 1.360 1.430 2,174,109 +0.02(+1.42%)
Mar 21, 2017 1.470 1.505 1.410 1.410 3,274,656 -0.03(-2.08%)
Mar 20, 2017 1.390 1.440 1.350 1.440 2,283,149 +0.10(+7.46%)
Mar 17, 2017 1.390 1.410 1.340 1.340 1,819,207 -0.04(-2.90%)
Mar 16, 2017 1.420 1.430 1.350 1.380 841,936 -0.02(-1.43%)
Mar 15, 2017 1.350 1.410 1.290 1.400 2,636,906 +0.09(+6.87%)
Mar 14, 2017 1.440 1.440 1.310 1.310 4,061,252 -0.17(-11.49%)
Mar 13, 2017 1.490 1.490 1.460 1.480 817,978 +0.00(+0.00%)
Mar 10, 2017 1.510 1.520 1.440 1.480 3,394,387 -0.04(-2.63%)
Mar 09, 2017 1.530 1.530 1.420 1.520 1,925,968 -0.01(-0.65%)
Mar 08, 2017 1.600 1.620 1.500 1.530 1,735,575 -0.10(-6.13%)
Mar 07, 2017 1.630 1.640 1.600 1.630 860,514 +0.02(+1.24%)
Mar 06, 2017 1.690 1.690 1.600 1.610 679,397 -0.05(-3.01%)
Mar 03, 2017 1.650 1.670 1.630 1.660 771,130 +0.01(+0.61%)
Mar 02, 2017 1.650 1.680 1.630 1.650 758,689 -0.04(-2.37%)
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.