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 (%)
Sep 30, 2014 5.930 5.980 5.780 5.870 1,640,269 -0.06(-1.01%)
Sep 29, 2014 5.930 5.970 5.860 5.930 675,573 -0.04(-0.67%)
Sep 26, 2014 5.930 5.980 5.850 5.970 698,760 +0.07(+1.19%)
Sep 25, 2014 6.080 6.080 5.880 5.900 739,528 -0.16(-2.64%)
Sep 24, 2014 6.030 6.150 5.940 6.060 979,700 +0.03(+0.50%)
Sep 23, 2014 5.910 6.050 5.900 6.030 721,617 +0.12(+2.03%)
Sep 22, 2014 6.010 6.070 5.810 5.910 970,299 -0.15(-2.48%)
Sep 19, 2014 6.140 6.150 6.010 6.060 1,255,073 -0.11(-1.78%)
Sep 18, 2014 6.230 6.250 6.130 6.170 1,072,540 -0.09(-1.44%)
Sep 17, 2014 6.350 6.360 6.230 6.260 909,427 -0.09(-1.42%)
Sep 16, 2014 6.370 6.410 6.350 6.350 807,596 -0.06(-0.94%)
Sep 15, 2014 6.380 6.450 6.310 6.410 623,011 +0.01(+0.16%)
Sep 12, 2014 6.500 6.500 6.400 6.400 524,525 -0.10(-1.54%)
Sep 11, 2014 6.370 6.500 6.350 6.500 1,013,033 +0.09(+1.40%)
Sep 10, 2014 6.440 6.450 6.380 6.410 524,364 -0.07(-1.08%)
Sep 09, 2014 6.510 6.550 6.425 6.480 632,122 -0.01(-0.15%)
Sep 08, 2014 6.570 6.590 6.460 6.490 608,690 -0.08(-1.22%)
Sep 05, 2014 6.530 6.600 6.530 6.570 545,687 +0.02(+0.31%)
Sep 04, 2014 6.670 6.710 6.520 6.550 823,186 -0.15(-2.24%)
Sep 03, 2014 6.900 6.910 6.670 6.700 819,953 -0.15(-2.19%)
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.