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, 2015 2.090 2.090 2.090 0 -0.01(-0.48%)
Jul 30, 2015 2.080 2.150 2.070 2.100 1,005,657 +0.03(+1.45%)
Jul 29, 2015 2.040 2.080 2.010 2.070 1,551,412 +0.04(+1.97%)
Jul 28, 2015 2.000 2.110 2.000 2.030 1,139,763 +0.04(+2.01%)
Jul 27, 2015 2.090 2.130 1.960 1.990 1,101,486 -0.18(-8.29%)
Jul 24, 2015 2.290 2.290 2.150 2.170 1,064,122 -0.12(-5.24%)
Jul 23, 2015 2.370 2.400 2.220 2.290 1,124,268 -0.04(-1.72%)
Jul 22, 2015 2.440 2.440 2.330 2.330 1,110,582 -0.12(-4.90%)
Jul 21, 2015 2.450 2.560 2.420 2.450 1,316,321 +0.00(+0.00%)
Jul 20, 2015 2.650 2.650 2.450 2.450 675,258 -0.18(-6.84%)
Jul 17, 2015 2.730 2.730 2.610 2.630 593,791 -0.09(-3.31%)
Jul 16, 2015 2.810 2.825 2.710 2.720 535,612 -0.06(-2.16%)
Jul 15, 2015 2.850 2.900 2.780 2.780 869,462 -0.08(-2.80%)
Jul 14, 2015 2.830 2.890 2.770 2.860 1,090,871 +0.04(+1.42%)
Jul 13, 2015 2.840 2.870 2.800 2.820 642,529 -0.05(-1.74%)
Jul 10, 2015 2.940 2.940 2.830 2.870 662,168 +0.01(+0.35%)
Jul 09, 2015 2.940 2.990 2.860 2.860 1,065,956 -0.03(-1.04%)
Jul 08, 2015 2.990 3.030 2.870 2.890 545,814 -0.12(-3.99%)
Jul 07, 2015 2.960 3.040 2.880 3.010 971,718 +0.05(+1.69%)
Jul 06, 2015 3.060 3.060 2.930 2.960 899,646 -0.11(-3.58%)
Jul 03, 2015 3.040 3.110 3.040 3.070 189,609 -0.01(-0.32%)
Jul 02, 2015 3.080 3.120 3.020 3.080 3,205,203 -0.04(-1.28%)
Jun 30, 2015 3.120 3.120 3.120 0 +0.13(+4.35%)
Jun 29, 2015 3.000 3.040 2.980 2.990 1,286,090 -0.06(-1.97%)
Jun 26, 2015 3.070 3.080 3.030 3.050 972,736 -0.03(-0.97%)
Jun 25, 2015 3.100 3.040 3.080 2,645,221 +0.02(+0.65%)
Jun 24, 2015 3.080 3.140 3.050 3.060 900,307 -0.03(-0.97%)
Jun 23, 2015 3.140 3.080 3.090 907,422 +0.01(+0.32%)
Jun 22, 2015 3.070 3.140 3.040 3.080 579,934 +0.01(+0.33%)
Jun 19, 2015 3.080 3.150 3.020 3.070 1,362,942 -0.03(-0.97%)
Jun 18, 2015 3.210 3.210 3.100 3.100 1,308,171 -0.09(-2.82%)
Jun 17, 2015 3.240 3.300 3.120 3.190 1,927,725 +0.00(+0.00%)
Jun 16, 2015 3.180 3.270 3.135 3.190 2,390,930 +0.02(+0.63%)
Jun 15, 2015 3.200 3.240 3.110 3.170 738,206 -0.07(-2.16%)
Jun 12, 2015 3.280 3.380 3.220 3.240 555,969 -0.06(-1.82%)
Jun 11, 2015 3.360 3.400 3.300 3.300 842,103 -0.06(-1.79%)
Jun 10, 2015 3.570 3.350 3.360 1,519,142 -0.04(-1.18%)
Jun 09, 2015 3.150 3.440 3.150 3.400 2,338,291 +0.30(+9.68%)
Jun 08, 2015 3.170 3.190 3.040 3.100 765,101 -0.07(-2.21%)
Jun 05, 2015 3.150 3.220 3.130 3.170 1,763,393 +0.01(+0.32%)
Jun 04, 2015 3.240 3.250 3.150 3.160 690,667 -0.10(-3.07%)
Jun 03, 2015 3.280 3.320 3.250 3.260 1,274,382 -0.05(-1.51%)
Jun 02, 2015 3.260 3.330 3.260 3.310 726,002 +0.06(+1.85%)
Jun 01, 2015 3.350 3.350 3.230 3.250 463,298 -0.08(-2.40%)
May 29, 2015 3.220 3.330 3.220 3.330 822,714 +0.10(+3.10%)
May 28, 2015 3.320 3.330 3.170 3.230 1,019,777 -0.11(-3.29%)
May 27, 2015 3.410 3.460 3.320 3.340 649,158 -0.10(-2.91%)
May 26, 2015 3.490 3.530 3.400 3.440 601,519 -0.05(-1.43%)
May 25, 2015 3.540 3.550 3.480 3.490 391,454 -0.06(-1.69%)
May 22, 2015 3.570 3.610 3.530 3.550 669,465 -0.08(-2.20%)
May 21, 2015 3.570 3.670 3.550 3.630 552,732 +0.09(+2.54%)
May 20, 2015 3.530 3.580 3.490 3.540 812,770 +0.00(+0.00%)
May 19, 2015 3.560 3.620 3.500 3.540 1,003,049 -0.09(-2.48%)
May 15, 2015 3.630 3.630 3.630 0 -0.03(-0.82%)
May 14, 2015 3.750 3.810 3.640 3.660 962,784 -0.08(-2.14%)
May 13, 2015 3.900 3.900 3.710 3.740 1,025,523 -0.11(-2.86%)
May 12, 2015 3.890 3.950 3.850 3.850 1,122,771 -0.04(-1.03%)
May 11, 2015 3.920 4.010 3.850 3.890 2,237,807 -0.02(-0.51%)
May 08, 2015 3.870 3.980 3.730 3.910 1,864,299 +0.19(+5.11%)
May 07, 2015 3.820 3.850 3.660 3.720 1,191,698 -0.11(-2.87%)
May 06, 2015 3.900 3.950 3.780 3.830 1,144,795 -0.10(-2.54%)
May 05, 2015 4.060 4.110 3.910 3.930 1,193,051 -0.06(-1.50%)
May 04, 2015 4.040 4.090 3.990 3.990 649,616 -0.06(-1.48%)
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.