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 29, 2016 1.950 1.950 1.950 0 +0.01(+0.52%)
Jul 28, 2016 1.940 1.975 1.890 1.940 1,384,496 +0.00(+0.00%)
Jul 27, 2016 2.030 2.070 1.890 1.940 1,017,575 -0.05(-2.51%)
Jul 26, 2016 1.810 1.990 1.810 1.990 1,663,399 +0.14(+7.57%)
Jul 25, 2016 1.960 1.990 1.850 1.850 1,237,514 -0.16(-7.96%)
Jul 22, 2016 2.000 2.020 1.960 2.010 949,030 -0.02(-0.99%)
Jul 21, 2016 2.030 2.140 2.025 2.030 784,141 -0.04(-1.93%)
Jul 20, 2016 2.020 2.090 2.000 2.070 1,282,984 -0.01(-0.48%)
Jul 19, 2016 2.170 2.190 2.080 2.080 1,034,506 -0.11(-5.02%)
Jul 18, 2016 2.240 2.240 2.160 2.190 905,187 -0.05(-2.23%)
Jul 15, 2016 2.290 2.300 2.240 2.240 850,230 -0.04(-1.75%)
Jul 14, 2016 2.320 2.330 2.280 2.280 710,062 -0.04(-1.72%)
Jul 13, 2016 2.310 2.350 2.280 2.320 1,461,423 -0.03(-1.28%)
Jul 12, 2016 2.330 2.380 2.310 2.350 1,716,436 +0.06(+2.62%)
Jul 11, 2016 2.320 2.350 2.290 2.290 778,855 -0.02(-0.87%)
Jul 08, 2016 2.290 2.305 2.310 644,238 +0.02(+0.87%)
Jul 07, 2016 2.380 2.400 2.290 2.290 1,030,174 -0.02(-0.87%)
Jul 05, 2016 2.330 2.390 2.300 2.310 1,167,247 -0.08(-3.35%)
Jul 04, 2016 2.390 2.440 2.370 2.390 687,718 +0.03(+1.27%)
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%)
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.