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 (%)
Aug 31, 2017 0.7700 0.7800 0.7500 0.7800 714,674 +0.03(+4.00%)
Aug 30, 2017 0.7300 0.7600 0.7300 0.7500 603,544 +0.02(+2.74%)
Aug 29, 2017 0.7000 0.7400 0.6900 0.7300 1,747,418 +0.03(+4.29%)
Aug 28, 2017 0.7300 0.7300 0.7000 0.7000 271,221 -0.03(-4.11%)
Aug 25, 2017 0.7300 0.7400 0.7200 0.7300 689,372 +0.01(+1.39%)
Aug 24, 2017 0.7400 0.7400 0.7200 0.7200 396,346 -0.01(-1.37%)
Aug 23, 2017 0.7200 0.7400 0.7200 0.7300 551,836 +0.02(+2.82%)
Aug 22, 2017 0.7200 0.7300 0.7100 0.7100 548,247 -0.01(-1.39%)
Aug 21, 2017 0.7200 0.7300 0.7200 0.7200 883,360 -0.01(-1.37%)
Aug 18, 2017 0.6900 0.7300 0.6800 0.7300 1,272,588 +0.03(+4.29%)
Aug 17, 2017 0.7100 0.7200 0.6800 0.7000 1,413,538 -0.03(-4.11%)
Aug 16, 2017 0.7200 0.7400 0.7000 0.7300 791,389 +0.00(+0.00%)
Aug 15, 2017 0.7800 0.7900 0.7200 0.7300 1,390,510 -0.03(-3.95%)
Aug 14, 2017 0.7900 0.8000 0.7500 0.7600 537,591 -0.04(-5.00%)
Aug 11, 2017 0.7500 0.8000 0.7400 0.8000 949,086 +0.03(+3.90%)
Aug 10, 2017 0.8000 0.8000 0.7700 0.7700 390,774 -0.04(-4.94%)
Aug 09, 2017 0.8100 0.8300 0.7800 0.8100 751,847 -0.01(-1.22%)
Aug 08, 2017 0.8700 0.8700 0.8200 0.8200 471,090 -0.06(-6.82%)
Aug 04, 2017 0.8700 0.8900 0.8700 0.8800 654,220 +0.01(+1.15%)
Aug 03, 2017 0.9100 0.9200 0.8600 0.8700 1,288,054 -0.04(-4.40%)
Aug 02, 2017 0.9100 0.9300 0.9000 0.9100 527,604 +0.00(+0.00%)
Aug 01, 2017 0.9200 0.9300 0.9100 0.9100 290,843 -0.03(-3.19%)
Jul 31, 2017 0.9700 0.9700 0.9200 0.9400 1,138,466 -0.04(-4.08%)
Jul 28, 2017 0.9700 1.000 0.9500 0.9800 475,054 +0.01(+1.03%)
Jul 27, 2017 0.9700 1.000 0.9600 0.9700 686,789 +0.00(+0.00%)
Jul 26, 2017 0.9500 1.000 0.9500 0.9700 1,406,205 +0.03(+3.19%)
Jul 25, 2017 0.9200 0.9400 0.9100 0.9400 462,329 +0.04(+4.44%)
Jul 24, 2017 0.9100 0.9200 0.9000 0.9000 439,583 -0.01(-1.10%)
Jul 21, 2017 0.9300 0.9300 0.9100 0.9100 247,126 -0.02(-2.15%)
Jul 20, 2017 0.9600 0.9700 0.9300 0.9300 321,114 -0.03(-3.12%)
Jul 19, 2017 0.9100 0.9600 0.9100 0.9600 775,388 +0.05(+5.49%)
Jul 18, 2017 0.9300 0.9400 0.9100 0.9100 441,531 -0.02(-2.15%)
Jul 17, 2017 0.9100 0.9500 0.9100 0.9300 616,695 +0.01(+1.09%)
Jul 14, 2017 0.9600 0.9600 0.9200 0.9200 725,130 -0.03(-3.16%)
Jul 13, 2017 0.9900 0.9900 0.9500 0.9500 1,000,300 -0.02(-2.06%)
Jul 12, 2017 1.010 1.010 0.9700 0.9700 469,357 -0.02(-2.02%)
Jul 11, 2017 1.000 1.020 0.9800 0.9900 840,452 +0.00(+0.00%)
Jul 10, 2017 0.9900 1.010 0.9800 0.9900 453,056 +0.00(+0.00%)
Jul 07, 2017 1.010 1.010 0.9800 0.9900 740,667 -0.02(-1.98%)
Jul 06, 2017 1.030 1.060 1.000 1.010 908,862 -0.03(-2.88%)
Jul 05, 2017 1.040 1.040 1.020 1.040 742,111 -0.03(-2.80%)
Jul 04, 2017 1.050 1.080 1.040 1.070 497,672 +0.05(+4.90%)
Jul 03, 2017 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Jun 30, 2017 1.030 1.050 1.010 1.020 359,289 -0.01(-0.97%)
Jun 29, 2017 1.060 1.060 1.030 1.030 498,914 -0.01(-0.96%)
Jun 28, 2017 1.070 1.070 1.030 1.040 571,447 -0.01(-0.95%)
Jun 27, 2017 1.040 1.080 1.040 1.050 714,562 +0.01(+0.96%)
Jun 26, 2017 1.030 1.050 1.010 1.040 1,128,246 +0.00(+0.00%)
Jun 23, 2017 1.000 1.060 0.9900 1.040 2,080,055 +0.05(+5.05%)
Jun 22, 2017 1.010 1.035 0.9800 0.9900 956,517 -0.01(-1.00%)
Jun 21, 2017 1.030 1.090 0.9700 1.000 2,028,458 -0.04(-3.85%)
Jun 20, 2017 1.030 1.050 0.9900 1.040 1,045,020 -0.03(-2.80%)
Jun 19, 2017 1.070 1.120 1.060 1.070 549,562 -0.05(-4.46%)
Jun 16, 2017 1.040 1.120 1.030 1.120 2,495,789 +0.08(+7.69%)
Jun 15, 2017 1.070 1.090 1.030 1.040 1,186,447 -0.03(-2.80%)
Jun 14, 2017 1.140 1.140 1.070 1.070 1,136,846 -0.10(-8.55%)
Jun 13, 2017 1.150 1.170 1.110 1.170 933,881 +0.01(+0.86%)
Jun 12, 2017 1.130 1.160 1.120 1.160 1,087,029 +0.05(+4.50%)
Jun 09, 2017 1.120 1.130 1.100 1.110 631,109 -0.01(-0.89%)
Jun 08, 2017 1.110 1.120 1.100 1.120 613,011 +0.00(+0.00%)
Jun 07, 2017 1.160 1.170 1.100 1.120 1,339,849 -0.05(-4.27%)
Jun 06, 2017 1.110 1.170 1.100 1.170 945,132 +0.05(+4.46%)
Jun 05, 2017 1.110 1.130 1.100 1.120 612,283 +0.00(+0.00%)
Jun 02, 2017 1.110 1.140 1.100 1.120 848,538 -0.02(-1.75%)
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.