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, 2015 1.170 1.190 1.130 1.140 1,510,278 -0.01(-0.87%)
Sep 29, 2015 1.160 1.180 1.135 1.150 642,679 -0.01(-0.86%)
Sep 28, 2015 1.170 1.200 1.130 1.160 880,755 -0.05(-4.13%)
Sep 25, 2015 1.270 1.280 1.190 1.210 1,562,938 -0.05(-3.97%)
Sep 24, 2015 1.280 1.290 1.220 1.260 853,008 +0.00(+0.00%)
Sep 23, 2015 1.360 1.390 1.250 1.260 1,073,091 -0.10(-7.35%)
Sep 22, 2015 1.350 1.420 1.330 1.360 914,037 -0.04(-2.86%)
Sep 21, 2015 1.480 1.480 1.400 1.400 1,703,486 -0.08(-5.41%)
Sep 18, 2015 1.360 1.480 1.330 1.480 5,362,307 +0.04(+2.78%)
Sep 17, 2015 1.330 1.440 1.300 1.440 1,086,331 +0.12(+9.09%)
Sep 16, 2015 1.280 1.340 1.260 1.320 829,505 +0.07(+5.60%)
Sep 15, 2015 1.200 1.290 1.200 1.250 800,537 +0.03(+2.46%)
Sep 14, 2015 1.280 1.290 1.195 1.220 892,202 -0.06(-4.69%)
Sep 11, 2015 1.310 1.330 1.230 1.280 1,095,624 -0.08(-5.88%)
Sep 10, 2015 1.500 1.500 1.340 1.360 2,323,883 -0.10(-6.85%)
Sep 09, 2015 1.570 1.580 1.450 1.460 1,081,302 -0.10(-6.41%)
Sep 08, 2015 1.570 1.590 1.490 1.560 1,007,456 -0.02(-1.27%)
Sep 04, 2015 1.580 1.580 1.580 0 -0.04(-2.47%)
Sep 03, 2015 1.680 1.700 1.580 1.620 1,986,731 -0.02(-1.22%)
Sep 02, 2015 1.680 1.690 1.530 1.640 1,157,999 -0.01(-0.61%)
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.