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, 2018 0.9600 0.9800 0.9600 0.9600 525,915 -0.01(-1.03%)
May 30, 2018 0.9800 0.9900 0.9600 0.9700 535,503 -0.01(-1.02%)
May 29, 2018 1.020 1.030 0.9500 0.9800 941,308 -0.03(-2.97%)
May 28, 2018 1.000 1.010 0.9800 1.010 222,901 -0.03(-2.88%)
May 25, 2018 1.040 1.040 1.000 1.040 575,980 -0.02(-1.89%)
May 24, 2018 1.050 1.080 1.040 1.060 212,407 +0.00(+0.00%)
May 23, 2018 1.090 1.090 1.060 1.060 317,030 -0.04(-3.64%)
May 22, 2018 1.100 1.120 1.080 1.100 829,114 +0.04(+3.77%)
May 18, 2018 1.060 1.060 1.060 0 -0.03(-2.75%)
May 17, 2018 1.060 1.090 1.050 1.090 303,165 +0.03(+2.83%)
May 16, 2018 1.050 1.080 1.050 1.060 209,444 -0.02(-1.85%)
May 15, 2018 1.080 1.080 1.040 1.080 205,122 +0.00(+0.00%)
May 14, 2018 1.060 1.080 1.040 1.080 346,474 +0.03(+2.86%)
May 11, 2018 1.090 1.100 1.050 1.050 317,126 -0.02(-1.87%)
May 10, 2018 1.070 1.100 1.060 1.070 743,487 -0.01(-0.93%)
May 09, 2018 1.120 1.130 1.060 1.080 576,598 +0.02(+1.89%)
May 08, 2018 1.040 1.070 1.010 1.060 654,688 +0.01(+0.95%)
May 07, 2018 1.080 1.110 1.040 1.050 609,193 +0.01(+0.96%)
May 04, 2018 1.040 1.070 1.010 1.040 954,999 +0.00(+0.00%)
May 03, 2018 1.080 1.090 1.020 1.040 948,608 -0.06(-5.45%)
May 02, 2018 1.100 1.110 0.9900 1.100 1,845,871 -0.01(-0.90%)
May 01, 2018 1.140 1.150 1.110 1.110 371,970 -0.04(-3.48%)
Apr 30, 2018 1.180 1.190 1.130 1.150 583,655 -0.05(-3.77%)
Apr 27, 2018 1.170 1.210 1.160 1.195 496,348 -0.00(-0.42%)
Apr 26, 2018 1.130 1.210 1.130 1.200 1,466,279 +0.09(+8.11%)
Apr 25, 2018 1.020 1.130 1.000 1.110 1,772,294 +0.10(+9.90%)
Apr 24, 2018 0.9600 1.020 0.9600 1.010 919,107 +0.04(+4.12%)
Apr 23, 2018 0.9600 0.9900 0.9500 0.9700 443,090 +0.00(+0.00%)
Apr 20, 2018 0.9900 0.9900 0.9500 0.9700 386,323 -0.02(-2.02%)
Apr 19, 2018 0.9800 1.040 0.9700 0.9900 1,047,276 +0.02(+2.06%)
Apr 18, 2018 0.9200 0.9800 0.9200 0.9700 1,211,123 +0.05(+5.43%)
Apr 17, 2018 0.9300 0.9400 0.9100 0.9200 220,037 -0.02(-2.13%)
Apr 16, 2018 0.9200 0.9400 0.9200 0.9400 482,683 +0.01(+1.08%)
Apr 13, 2018 0.9100 0.9300 0.9000 0.9300 531,471 +0.01(+1.09%)
Apr 12, 2018 0.9300 0.9300 0.9000 0.9200 188,134 +0.02(+2.22%)
Apr 11, 2018 0.9100 0.9400 0.9000 0.9000 539,896 -0.01(-1.10%)
Apr 10, 2018 0.8900 0.9100 0.8800 0.9100 304,489 +0.03(+3.41%)
Apr 09, 2018 0.8800 0.9100 0.8700 0.8800 98,958 -0.01(-1.12%)
Apr 06, 2018 0.9000 0.9200 0.8700 0.8900 338,676 +0.00(+0.00%)
Apr 05, 2018 0.8400 0.9200 0.8300 0.8900 915,671 +0.06(+7.23%)
Apr 04, 2018 0.8000 0.8400 0.7700 0.8300 1,175,905 +0.01(+1.22%)
Apr 03, 2018 0.8000 0.8200 0.7900 0.8200 180,870 +0.04(+5.13%)
Apr 02, 2018 0.8200 0.8200 0.7800 0.7800 279,978 -0.05(-6.02%)
Mar 29, 2018 0.8300 0.8300 0.8300 0 +0.04(+5.06%)
Mar 28, 2018 0.8300 0.8300 0.7800 0.7900 656,750 -0.04(-4.82%)
Mar 27, 2018 0.8300 0.8400 0.8200 0.8300 163,982 +0.00(+0.00%)
Mar 26, 2018 0.8500 0.8700 0.8300 0.8300 222,772 -0.02(-2.35%)
Mar 23, 2018 0.8500 0.8800 0.8500 0.8500 149,823 -0.01(-1.16%)
Mar 22, 2018 0.8800 0.8800 0.8400 0.8600 112,865 -0.02(-2.27%)
Mar 21, 2018 0.8400 0.8800 0.8300 0.8800 457,128 +0.05(+6.02%)
Mar 20, 2018 0.8400 0.8400 0.8100 0.8300 119,842 +0.01(+1.22%)
Mar 19, 2018 0.8300 0.8400 0.8100 0.8200 216,162 -0.02(-2.38%)
Mar 16, 2018 0.8500 0.8500 0.8100 0.8400 556,745 -0.01(-1.18%)
Mar 15, 2018 0.8600 0.8600 0.8400 0.8500 432,746 -0.02(-2.30%)
Mar 14, 2018 0.8700 0.8700 0.8500 0.8700 195,860 +0.00(+0.00%)
Mar 13, 2018 0.8800 0.8800 0.8600 0.8700 84,812 +0.00(+0.00%)
Mar 12, 2018 0.8700 0.8800 0.8600 0.8700 214,179 +0.00(+0.00%)
Mar 09, 2018 0.8700 0.8700 0.8500 0.8700 148,144 -0.01(-1.14%)
Mar 08, 2018 0.8800 0.8800 0.8400 0.8800 373,223 +0.01(+1.15%)
Mar 07, 2018 0.8900 0.8900 0.8600 0.8700 123,361 -0.01(-1.14%)
Mar 06, 2018 0.9000 0.9000 0.8800 0.8800 125,677 -0.02(-2.22%)
Mar 05, 2018 0.8500 0.9000 0.8500 0.9000 243,408 +0.04(+4.65%)
Mar 02, 2018 0.8700 0.8900 0.8400 0.8600 456,336 -0.04(-4.44%)
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.