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, 2019 0.4500 0.4500 0.4300 0.4400 230,598 +0.00(+0.00%)
Jul 30, 2019 0.4300 0.4400 0.4200 0.4400 416,372 +0.02(+4.76%)
Jul 29, 2019 0.4500 0.4600 0.4200 0.4200 305,564 -0.03(-6.67%)
Jul 26, 2019 0.4700 0.4700 0.4500 0.4500 149,468 -0.01(-2.17%)
Jul 25, 2019 0.4700 0.4700 0.4600 0.4600 245,941 -0.01(-2.13%)
Jul 24, 2019 0.4900 0.5000 0.4400 0.4700 736,272 -0.02(-4.08%)
Jul 23, 2019 0.5000 0.5000 0.4900 0.4900 104,527 +0.00(+0.00%)
Jul 22, 2019 0.5000 0.5000 0.4900 0.4900 195,548 -0.01(-2.00%)
Jul 19, 2019 0.5100 0.5100 0.5000 0.5000 122,271 +0.00(+0.00%)
Jul 18, 2019 0.5300 0.5300 0.4900 0.5000 148,104 -0.03(-5.66%)
Jul 17, 2019 0.4800 0.5400 0.4800 0.5300 972,016 +0.05(+10.42%)
Jul 16, 2019 0.4600 0.5000 0.4400 0.4800 1,089,888 +0.03(+6.67%)
Jul 15, 2019 0.4600 0.4700 0.4500 0.4500 291,251 -0.02(-4.26%)
Jul 12, 2019 0.4700 0.4800 0.4600 0.4700 270,651 -0.01(-2.08%)
Jul 11, 2019 0.4900 0.5000 0.4800 0.4800 399,687 -0.01(-2.04%)
Jul 10, 2019 0.4900 0.5000 0.4900 0.4900 133,707 +0.00(+0.00%)
Jul 09, 2019 0.5000 0.5200 0.4900 0.4900 291,692 -0.01(-2.00%)
Jul 08, 2019 0.5000 0.5200 0.5000 0.5000 232,835 +0.00(+0.00%)
Jul 05, 2019 0.5000 0.5100 0.5000 0.5000 91,674 +0.00(+0.00%)
Jul 04, 2019 0.4900 0.5100 0.4900 0.5000 144,905 +0.00(+0.00%)
Jul 03, 2019 0.5000 0.5100 0.5000 0.5000 111,479 +0.00(+0.00%)
Jul 02, 2019 0.4800 0.5100 0.4800 0.5000 344,530 +0.01(+2.04%)
Jun 28, 2019 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Jun 27, 2019 0.4800 0.4800 0.4700 0.4800 171,030 -0.01(-2.04%)
Jun 26, 2019 0.4900 0.5000 0.4700 0.4900 591,371 +0.00(+0.00%)
Jun 25, 2019 0.5000 0.5000 0.4800 0.4900 286,334 -0.02(-3.92%)
Jun 24, 2019 0.5000 0.5100 0.5000 0.5100 252,230 +0.01(+2.00%)
Jun 21, 2019 0.5100 0.5200 0.5000 0.5000 135,010 -0.01(-1.96%)
Jun 20, 2019 0.5100 0.5300 0.5100 0.5100 396,939 +0.00(+0.00%)
Jun 19, 2019 0.5100 0.5200 0.5000 0.5100 258,981 +0.01(+2.00%)
Jun 18, 2019 0.5000 0.5100 0.5000 0.5000 277,247 +0.00(+0.00%)
Jun 17, 2019 0.5100 0.5100 0.5000 0.5000 59,228 +0.00(+0.00%)
Jun 14, 2019 0.4900 0.5000 0.4900 0.5000 166,968 +0.01(+2.04%)
Jun 13, 2019 0.5100 0.5100 0.4700 0.4900 387,154 -0.02(-3.92%)
Jun 12, 2019 0.4900 0.5100 0.4800 0.5100 527,729 +0.02(+4.08%)
Jun 11, 2019 0.4800 0.4900 0.4800 0.4900 518,758 +0.01(+2.08%)
Jun 10, 2019 0.4900 0.5000 0.4700 0.4800 188,829 -0.01(-2.04%)
Jun 07, 2019 0.4600 0.4900 0.4600 0.4900 97,926 +0.02(+4.26%)
Jun 06, 2019 0.5000 0.5000 0.4700 0.4700 696,700 -0.01(-2.08%)
Jun 05, 2019 0.4900 0.5000 0.4800 0.4800 514,458 -0.02(-4.00%)
Jun 04, 2019 0.4800 0.5000 0.4800 0.5000 221,500 +0.02(+4.17%)
Jun 03, 2019 0.5000 0.5000 0.4800 0.4800 42,351 -0.01(-2.04%)
May 31, 2019 0.4800 0.5000 0.4700 0.4900 296,112 +0.00(+0.00%)
May 30, 2019 0.4900 0.5100 0.4900 0.4900 98,283 +0.03(+6.52%)
May 29, 2019 0.5100 0.5100 0.4600 0.4600 717,441 -0.04(-8.00%)
May 28, 2019 0.5500 0.5500 0.5000 0.5000 8,262,414 -0.05(-9.09%)
May 27, 2019 0.5500 0.5700 0.5200 0.5500 670,149 +0.01(+1.85%)
May 24, 2019 0.5500 0.5500 0.5400 0.5400 153,985 +0.00(+0.00%)
May 23, 2019 0.5700 0.5700 0.5400 0.5400 351,379 -0.03(-5.26%)
May 22, 2019 0.6200 0.6200 0.5500 0.5700 512,049 -0.01(-1.72%)
May 21, 2019 0.5800 0.7000 0.5800 0.5800 3,826,280 -0.03(-4.92%)
May 17, 2019 0.6100 0.6100 0.6100 0 +0.06(+10.91%)
May 16, 2019 0.5600 0.5800 0.5500 0.5500 196,614 -0.01(-1.79%)
May 15, 2019 0.5500 0.6200 0.5300 0.5600 806,118 +0.01(+1.82%)
May 14, 2019 0.5500 0.5500 0.5200 0.5500 211,089 +0.01(+1.85%)
May 13, 2019 0.5400 0.5500 0.5300 0.5400 203,305 +0.00(+0.00%)
May 10, 2019 0.5300 0.5500 0.5300 0.5400 234,832 -0.01(-1.82%)
May 09, 2019 0.5300 0.5500 0.5300 0.5500 199,330 +0.02(+3.77%)
May 08, 2019 0.5500 0.5500 0.5200 0.5300 352,186 -0.03(-5.36%)
May 07, 2019 0.5500 0.5700 0.5500 0.5600 296,438 -0.01(-1.75%)
May 06, 2019 0.5600 0.5800 0.5600 0.5700 134,789 -0.02(-3.39%)
May 03, 2019 0.5900 0.6000 0.5700 0.5900 260,685 -0.02(-3.28%)
May 02, 2019 0.6300 0.6300 0.5900 0.6100 673,377 -0.01(-1.61%)
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.