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 (%)
Jun 30, 2016 2.360 2.360 2.360 0 -0.05(-2.07%)
Jun 29, 2016 2.360 2.410 2.320 2.410 1,611,761 +0.10(+4.33%)
Jun 28, 2016 2.270 2.360 2.270 2.310 1,080,905 +0.07(+3.12%)
Jun 27, 2016 2.280 2.310 2.210 2.240 1,936,292 -0.08(-3.45%)
Jun 24, 2016 2.270 2.360 2.260 2.320 2,285,657 -0.10(-4.13%)
Jun 23, 2016 2.340 2.430 2.300 2.420 2,418,644 +0.11(+4.76%)
Jun 22, 2016 2.390 2.390 2.280 2.310 1,740,570 -0.07(-2.94%)
Jun 21, 2016 2.320 2.390 2.310 2.380 819,304 +0.01(+0.42%)
Jun 20, 2016 2.380 2.400 2.320 2.370 1,043,790 +0.05(+2.16%)
Jun 17, 2016 2.380 2.430 2.270 2.320 2,345,271 -0.02(-0.85%)
Jun 16, 2016 2.350 2.350 2.250 2.340 2,775,312 -0.06(-2.50%)
Jun 15, 2016 2.430 2.460 2.360 2.400 2,361,559 -0.07(-2.83%)
Jun 14, 2016 2.410 2.510 2.390 2.470 3,748,676 +0.08(+3.35%)
Jun 13, 2016 2.250 2.510 2.250 2.390 5,755,567 +0.11(+4.82%)
Jun 10, 2016 2.420 2.440 2.280 2.280 1,867,344 -0.20(-8.06%)
Jun 09, 2016 2.470 2.530 2.420 2.480 1,193,559 -0.05(-1.98%)
Jun 08, 2016 2.570 2.600 2.500 2.530 2,093,840 +0.04(+1.61%)
Jun 07, 2016 2.440 2.510 2.420 2.490 5,942,670 +0.08(+3.32%)
Jun 06, 2016 2.400 2.450 2.380 2.410 3,594,497 +0.03(+1.26%)
Jun 03, 2016 2.400 2.400 2.330 2.380 1,967,009 +0.02(+0.85%)
Jun 02, 2016 2.250 2.370 2.250 2.360 1,573,426 +0.06(+2.61%)
Jun 01, 2016 2.250 2.330 2.210 2.300 2,767,621 +0.03(+1.32%)
May 31, 2016 2.290 2.370 2.270 2.270 3,322,550 +0.02(+0.89%)
May 30, 2016 2.250 2.290 2.230 2.250 1,009,222 -0.03(-1.32%)
May 27, 2016 2.350 2.350 2.195 2.280 3,916,291 -0.09(-3.80%)
May 26, 2016 2.540 2.550 2.370 2.370 2,543,955 -0.10(-4.05%)
May 25, 2016 2.390 2.480 2.380 2.470 1,980,336 +0.14(+6.01%)
May 24, 2016 2.400 2.410 2.280 2.330 1,342,026 -0.04(-1.69%)
May 20, 2016 2.370 2.370 2.370 0 -0.01(-0.42%)
May 19, 2016 2.310 2.420 2.240 2.380 2,976,008 -0.06(-2.46%)
May 18, 2016 2.570 2.700 2.400 2.440 4,544,558 -0.13(-5.06%)
May 17, 2016 2.490 2.620 2.440 2.570 3,457,685 +0.13(+5.33%)
May 16, 2016 2.250 2.480 2.200 2.440 3,796,864 +0.29(+13.49%)
May 13, 2016 2.040 2.160 2.040 2.150 1,886,714 +0.09(+4.37%)
May 12, 2016 2.100 2.160 2.050 2.060 5,101,134 -0.02(-0.96%)
May 11, 2016 2.090 2.100 2.010 2.080 3,337,557 +0.00(+0.00%)
May 10, 2016 2.030 2.100 2.020 2.080 1,464,365 +0.06(+2.97%)
May 09, 2016 2.080 2.080 1.970 2.020 1,842,500 -0.04(-1.94%)
May 06, 2016 1.880 2.100 1.870 2.060 4,133,978 +0.18(+9.57%)
May 05, 2016 1.940 1.980 1.860 1.880 2,974,788 +0.06(+3.30%)
May 04, 2016 1.920 1.965 1.790 1.820 2,405,465 -0.04(-2.15%)
May 03, 2016 1.930 1.970 1.810 1.860 2,058,241 -0.12(-6.06%)
May 02, 2016 2.050 2.050 1.930 1.980 2,527,993 -0.08(-3.88%)
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%)
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.