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 (%)
Jul 31, 2013 5.880 5.980 5.830 5.920 870,320 +0.04(+0.68%)
Jul 30, 2013 5.890 5.920 5.820 5.880 394,191 -0.01(-0.17%)
Jul 29, 2013 5.920 5.960 5.840 5.890 434,125 -0.09(-1.51%)
Jul 26, 2013 5.940 5.990 5.905 5.980 501,768 +0.03(+0.50%)
Jul 25, 2013 5.920 6.000 5.900 5.950 421,166 +0.02(+0.34%)
Jul 24, 2013 6.050 6.090 5.850 5.930 1,136,773 -0.16(-2.63%)
Jul 23, 2013 6.200 6.250 6.055 6.090 899,092 -0.10(-1.62%)
Jul 22, 2013 6.060 6.200 6.060 6.190 994,835 +0.13(+2.15%)
Jul 19, 2013 6.000 6.120 5.960 6.060 1,032,458 +0.05(+0.83%)
Jul 18, 2013 5.910 6.060 5.880 6.010 2,765,822 +0.10(+1.69%)
Jul 17, 2013 5.720 5.995 5.700 5.910 3,142,314 +0.46(+8.44%)
Jul 16, 2013 5.360 5.450 5.350 5.450 638,567 +0.11(+2.06%)
Jul 15, 2013 5.290 5.370 5.260 5.340 620,632 +0.02(+0.38%)
Jul 12, 2013 5.240 5.350 5.240 5.320 323,744 +0.02(+0.38%)
Jul 11, 2013 5.350 5.370 5.230 5.300 605,295 -0.05(-0.93%)
Jul 10, 2013 5.200 5.350 5.180 5.350 838,976 +0.14(+2.69%)
Jul 09, 2013 5.200 5.240 5.150 5.210 420,908 +0.04(+0.77%)
Jul 08, 2013 5.070 5.180 5.060 5.170 395,402 +0.09(+1.77%)
Jul 05, 2013 5.090 5.110 5.000 5.080 428,289 -0.05(-0.97%)
Jul 04, 2013 5.020 5.150 5.020 5.130 236,935 +0.13(+2.60%)
Jul 03, 2013 5.150 5.180 4.990 5.000 704,923 -0.17(-3.29%)
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.