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 30, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 29, 2019 0.2600 0.2700 0.2500 0.2600 372,514 +0.00(+0.00%)
Aug 28, 2019 0.2600 0.2800 0.2600 0.2600 685,668 +0.00(+0.00%)
Aug 27, 2019 0.2600 0.2800 0.2600 0.2600 407,386 -0.02(-7.14%)
Aug 26, 2019 0.3000 0.3000 0.2700 0.2800 546,081 -0.02(-6.67%)
Aug 23, 2019 0.3200 0.3200 0.3000 0.3000 241,758 -0.02(-6.25%)
Aug 22, 2019 0.3400 0.3400 0.3200 0.3200 188,539 -0.01(-3.03%)
Aug 21, 2019 0.3200 0.3400 0.3200 0.3300 105,811 +0.01(+3.13%)
Aug 20, 2019 0.3500 0.3500 0.3200 0.3200 143,810 -0.02(-5.88%)
Aug 19, 2019 0.3500 0.3500 0.3300 0.3400 129,014 +0.01(+3.03%)
Aug 16, 2019 0.3500 0.3600 0.3200 0.3300 351,935 +0.00(+0.00%)
Aug 15, 2019 0.3600 0.3600 0.3200 0.3300 406,060 -0.01(-2.94%)
Aug 14, 2019 0.3500 0.3700 0.3400 0.3400 250,606 -0.01(-2.86%)
Aug 13, 2019 0.3500 0.3700 0.3400 0.3500 516,610 +0.00(+0.00%)
Aug 12, 2019 0.3800 0.3800 0.3500 0.3500 348,641 -0.03(-7.89%)
Aug 09, 2019 0.3900 0.3900 0.3700 0.3800 187,251 +0.01(+2.70%)
Aug 08, 2019 0.3900 0.3900 0.3700 0.3700 404,695 -0.02(-5.13%)
Aug 07, 2019 0.3900 0.4000 0.3900 0.3900 427,329 -0.01(-2.50%)
Aug 06, 2019 0.4200 0.4200 0.4000 0.4000 413,515 -0.01(-2.44%)
Aug 02, 2019 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Aug 01, 2019 0.4300 0.4400 0.4100 0.4100 376,565 -0.03(-6.82%)
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%)
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.