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, 2014 7.030 7.080 6.880 6.950 978,588 -0.12(-1.70%)
Jul 30, 2014 7.130 7.200 7.010 7.070 593,212 -0.06(-0.84%)
Jul 29, 2014 7.130 7.170 7.120 7.130 534,146 -0.01(-0.14%)
Jul 28, 2014 7.220 7.270 7.120 7.140 462,535 -0.09(-1.24%)
Jul 25, 2014 7.260 7.310 7.210 7.230 637,338 -0.04(-0.55%)
Jul 24, 2014 7.310 7.370 7.260 7.270 438,584 -0.04(-0.55%)
Jul 23, 2014 7.220 7.330 7.220 7.310 468,222 +0.06(+0.83%)
Jul 22, 2014 7.120 7.290 7.120 7.250 751,992 +0.14(+1.97%)
Jul 21, 2014 7.130 7.150 7.080 7.110 305,521 -0.04(-0.56%)
Jul 18, 2014 7.090 7.190 7.060 7.150 575,093 +0.01(+0.14%)
Jul 17, 2014 7.210 7.250 7.120 7.140 594,892 -0.04(-0.56%)
Jul 16, 2014 7.160 7.310 7.150 7.180 768,734 +0.06(+0.84%)
Jul 15, 2014 7.180 7.220 7.085 7.120 619,276 -0.08(-1.11%)
Jul 14, 2014 7.190 7.290 7.190 7.200 295,356 +0.01(+0.14%)
Jul 11, 2014 7.270 7.300 7.190 7.190 572,605 -0.08(-1.10%)
Jul 10, 2014 7.290 7.330 7.220 7.270 447,512 -0.08(-1.09%)
Jul 09, 2014 7.300 7.360 7.265 7.350 368,618 +0.04(+0.55%)
Jul 08, 2014 7.370 7.380 7.250 7.310 611,100 -0.09(-1.22%)
Jul 07, 2014 7.450 7.550 7.350 7.400 695,159 -0.16(-2.12%)
Jul 04, 2014 7.620 7.630 7.530 7.560 183,341 -0.05(-0.66%)
Jul 03, 2014 7.700 7.700 7.560 7.610 502,026 -0.04(-0.52%)
Jul 02, 2014 7.630 7.700 7.600 7.650 982,601 +0.00(+0.00%)
Jun 30, 2014 7.650 7.650 7.650 0 +0.02(+0.26%)
Jun 27, 2014 7.630 7.640 7.540 7.630 784,514 +0.03(+0.39%)
Jun 26, 2014 7.500 7.615 7.430 7.600 601,916 +0.14(+1.88%)
Jun 25, 2014 7.530 7.650 7.400 7.460 1,905,986 +0.14(+1.91%)
Jun 24, 2014 7.550 7.640 7.300 7.320 1,007,181 -0.25(-3.30%)
Jun 23, 2014 7.580 7.640 7.550 7.570 480,691 -0.03(-0.39%)
Jun 20, 2014 7.550 7.630 7.550 7.600 518,723 -0.02(-0.26%)
Jun 19, 2014 7.720 7.740 7.570 7.620 1,122,289 -0.15(-1.93%)
Jun 18, 2014 7.530 7.780 7.530 7.770 1,625,474 +0.25(+3.32%)
Jun 17, 2014 7.510 7.570 7.490 7.520 503,163 +0.01(+0.13%)
Jun 16, 2014 7.460 7.580 7.460 7.510 660,330 +0.00(+0.00%)
Jun 13, 2014 7.460 7.545 7.435 7.510 740,935 +0.03(+0.40%)
Jun 12, 2014 7.290 7.490 7.270 7.480 816,430 +0.21(+2.89%)
Jun 11, 2014 7.210 7.280 7.200 7.270 444,921 +0.03(+0.41%)
Jun 10, 2014 7.160 7.250 7.160 7.240 453,208 +0.05(+0.70%)
Jun 06, 2014 7.150 7.200 7.130 7.190 443,976 +0.04(+0.56%)
Jun 05, 2014 7.120 7.185 7.090 7.150 587,388 +0.03(+0.42%)
Jun 04, 2014 6.980 7.180 6.970 7.120 889,824 +0.17(+2.45%)
Jun 03, 2014 6.910 6.970 6.910 6.950 240,895 +0.00(+0.00%)
Jun 02, 2014 6.850 6.950 6.850 6.950 338,717 +0.10(+1.46%)
May 30, 2014 6.910 6.960 6.850 6.850 873,048 -0.05(-0.72%)
May 29, 2014 6.960 6.960 6.860 6.900 272,096 -0.05(-0.72%)
May 28, 2014 6.900 6.960 6.825 6.950 647,047 +0.06(+0.87%)
May 27, 2014 6.900 6.910 6.820 6.890 609,589 -0.03(-0.43%)
May 26, 2014 6.910 6.940 6.900 6.920 301,446 +0.00(+0.00%)
May 23, 2014 6.930 6.960 6.870 6.920 295,821 -0.01(-0.14%)
May 22, 2014 6.960 6.970 6.920 6.930 205,017 -0.04(-0.57%)
May 21, 2014 6.910 6.980 6.900 6.970 506,663 +0.06(+0.87%)
May 20, 2014 6.950 6.980 6.890 6.910 464,575 +0.01(+0.14%)
May 16, 2014 6.900 6.900 6.900 0 -0.08(-1.15%)
May 15, 2014 7.060 7.060 6.860 6.980 1,043,607 -0.07(-0.99%)
May 14, 2014 7.070 7.090 7.030 7.050 851,082 -0.02(-0.28%)
May 13, 2014 7.150 7.280 7.050 7.070 1,862,972 -0.20(-2.75%)
May 12, 2014 7.110 7.350 7.110 7.270 886,964 +0.11(+1.54%)
May 09, 2014 7.180 7.190 7.030 7.160 681,090 +0.01(+0.14%)
May 08, 2014 7.290 7.310 7.130 7.150 776,968 -0.17(-2.32%)
May 07, 2014 7.270 7.420 7.260 7.320 706,153 +0.07(+0.97%)
May 06, 2014 7.300 7.385 7.240 7.250 830,720 -0.05(-0.68%)
May 05, 2014 7.200 7.350 7.170 7.300 661,639 +0.06(+0.83%)
May 02, 2014 7.130 7.240 7.130 7.240 464,203 +0.11(+1.54%)
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.