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, 2011 9.450 9.520 9.350 9.470 1,056,834 -0.07(-0.73%)
Sep 29, 2011 9.460 9.600 9.360 9.540 729,684 +0.12(+1.27%)
Sep 28, 2011 9.800 9.810 9.380 9.420 628,123 -0.38(-3.88%)
Sep 27, 2011 9.870 10.05 9.760 9.800 442,731 +0.12(+1.24%)
Sep 26, 2011 9.540 9.680 9.330 9.680 866,862 +0.16(+1.68%)
Sep 23, 2011 9.510 9.800 9.510 9.520 382,110 -0.12(-1.24%)
Sep 22, 2011 9.690 9.910 9.510 9.640 768,695 -0.34(-3.41%)
Sep 21, 2011 10.05 10.15 9.950 9.980 541,544 -0.06(-0.60%)
Sep 20, 2011 10.18 10.22 10.00 10.04 390,890 -0.05(-0.50%)
Sep 19, 2011 10.15 10.24 10.06 10.09 606,603 -0.08(-0.79%)
Sep 16, 2011 10.27 10.30 10.14 10.17 409,549 -0.08(-0.78%)
Sep 15, 2011 10.30 10.32 10.17 10.25 359,572 +0.02(+0.20%)
Sep 14, 2011 10.20 10.32 10.14 10.23 549,230 +0.11(+1.09%)
Sep 13, 2011 10.22 10.28 10.06 10.12 789,714 +0.03(+0.30%)
Sep 12, 2011 10.12 10.29 9.980 10.09 845,001 -0.19(-1.85%)
Sep 09, 2011 10.59 10.68 10.28 10.28 750,946 -0.34(-3.20%)
Sep 08, 2011 10.87 10.89 10.62 10.62 364,699 -0.25(-2.30%)
Sep 07, 2011 10.72 10.94 10.71 10.87 443,604 +0.30(+2.84%)
Sep 06, 2011 10.58 10.67 10.47 10.57 767,531 -0.23(-2.13%)
Sep 02, 2011 10.88 10.96 10.75 10.80 423,786 -0.26(-2.35%)
Sep 01, 2011 11.35 11.36 11.04 11.06 478,079 -0.25(-2.21%)
Aug 31, 2011 11.12 11.32 11.12 11.31 1,143,173 +0.19(+1.71%)
Aug 30, 2011 11.16 11.25 11.00 11.12 802,899 -0.04(-0.36%)
Aug 29, 2011 11.05 11.22 10.97 11.16 378,562 +0.17(+1.55%)
Aug 26, 2011 10.70 11.07 10.56 10.99 568,875 +0.25(+2.33%)
Aug 25, 2011 10.93 10.93 10.62 10.74 379,903 -0.12(-1.10%)
Aug 24, 2011 10.82 10.94 10.71 10.86 364,803 +0.05(+0.46%)
Aug 23, 2011 10.56 10.82 10.45 10.81 744,597 +0.32(+3.05%)
Aug 22, 2011 10.73 10.78 10.38 10.49 427,507 -0.05(-0.47%)
Aug 19, 2011 10.50 10.86 10.50 10.54 374,478 -0.22(-2.04%)
Aug 18, 2011 10.97 10.99 10.70 10.76 570,191 -0.37(-3.32%)
Aug 17, 2011 11.20 11.39 11.12 11.13 328,305 +0.07(+0.63%)
Aug 16, 2011 11.34 11.35 11.03 11.06 1,002,794 -0.37(-3.24%)
Aug 15, 2011 11.26 11.48 11.18 11.43 485,839 +0.33(+2.97%)
Aug 12, 2011 11.11 11.34 11.04 11.10 626,850 +0.15(+1.37%)
Aug 11, 2011 10.71 11.08 10.60 10.95 760,326 +0.37(+3.50%)
Aug 10, 2011 10.57 10.86 10.34 10.58 649,582 +0.14(+1.34%)
Aug 09, 2011 10.05 10.69 10.04 10.44 1,387,629 +0.52(+5.24%)
Aug 08, 2011 9.800 10.24 9.630 9.920 1,091,772 -0.76(-7.12%)
Aug 05, 2011 11.04 11.10 10.39 10.68 1,894,132 -0.67(-5.90%)
Aug 04, 2011 11.80 11.85 11.15 11.35 629,177 -0.55(-4.62%)
Aug 03, 2011 12.03 12.07 11.65 11.90 448,859 -0.12(-1.00%)
Aug 02, 2011 12.40 12.47 12.02 12.02 510,365 -0.38(-3.06%)
Jul 29, 2011 12.35 12.45 12.23 12.40 387,496 +0.01(+0.08%)
Jul 28, 2011 12.32 12.50 12.20 12.39 315,525 +0.07(+0.57%)
Jul 27, 2011 12.59 12.65 12.32 12.32 452,037 -0.43(-3.37%)
Jul 26, 2011 12.61 12.79 12.61 12.75 417,982 +0.00(+0.00%)
Jul 25, 2011 12.73 12.84 12.64 12.75 493,489 -0.01(-0.08%)
Jul 22, 2011 12.59 12.78 12.65 12.76 382,325 +0.26(+2.08%)
Jul 21, 2011 12.56 12.62 12.49 12.50 382,091 -0.03(-0.24%)
Jul 20, 2011 12.43 12.62 12.34 12.53 634,245 +0.05(+0.40%)
Jul 19, 2011 12.26 12.48 12.20 12.48 432,194 +0.30(+2.46%)
Jul 18, 2011 12.10 12.19 12.06 12.18 178,127 +0.04(+0.33%)
Jul 15, 2011 12.14 12.19 12.07 12.14 267,133 +0.08(+0.66%)
Jul 14, 2011 12.20 12.32 11.98 12.06 488,895 -0.14(-1.15%)
Jul 13, 2011 12.13 12.28 12.07 12.20 326,724 +0.13(+1.08%)
Jul 12, 2011 12.00 12.16 11.95 12.07 853,063 +0.05(+0.42%)
Jul 11, 2011 12.32 12.35 12.02 12.02 1,110,520 -0.37(-2.99%)
Jul 08, 2011 12.35 12.49 12.30 12.39 636,430 -0.06(-0.48%)
Jul 07, 2011 12.54 12.63 12.44 12.45 1,089,104 -0.02(-0.16%)
Jul 06, 2011 12.39 12.50 12.39 12.47 885,618 +0.06(+0.48%)
Jul 05, 2011 12.33 12.47 12.24 12.41 927,248 +0.10(+0.81%)
Jul 04, 2011 12.15 12.42 12.13 12.31 252,603 +0.16(+1.32%)
Jun 30, 2011 11.99 12.15 11.99 12.15 482,175 +0.21(+1.76%)
Jun 29, 2011 11.92 12.07 11.82 11.94 796,057 +0.01(+0.08%)
Jun 28, 2011 11.86 11.96 11.76 11.93 628,043 +0.08(+0.68%)
Jun 27, 2011 12.00 12.05 11.79 11.85 656,448 -0.16(-1.33%)
Jun 24, 2011 11.84 12.09 11.84 12.01 335,972 +0.10(+0.84%)
Jun 23, 2011 11.98 12.03 11.83 11.91 600,347 -0.21(-1.73%)
Jun 22, 2011 11.98 12.25 11.97 12.12 355,979 +0.18(+1.51%)
Jun 21, 2011 12.00 12.09 11.94 11.94 302,108 -0.01(-0.08%)
Jun 20, 2011 11.87 12.03 11.95 11.95 503,352 +0.09(+0.76%)
Jun 17, 2011 11.92 12.05 11.86 11.86 827,709 -0.03(-0.25%)
Jun 16, 2011 11.85 12.02 11.83 11.89 713,047 +0.05(+0.42%)
Jun 15, 2011 12.00 12.10 11.84 11.84 899,814 -0.22(-1.82%)
Jun 14, 2011 11.87 12.16 11.77 12.06 674,926 +0.28(+2.38%)
Jun 13, 2011 12.12 12.14 11.56 11.78 864,209 -0.33(-2.73%)
Jun 10, 2011 12.37 12.38 12.10 12.11 620,958 -0.30(-2.42%)
Jun 09, 2011 12.40 12.51 12.38 12.41 644,415 +0.03(+0.24%)
Jun 08, 2011 12.40 12.56 12.35 12.38 518,204 -0.02(-0.16%)
Jun 07, 2011 12.50 12.60 12.36 12.40 946,929 -0.07(-0.56%)
Jun 06, 2011 12.69 12.71 12.47 12.47 676,431 -0.21(-1.66%)
Jun 03, 2011 12.36 12.69 12.36 12.68 537,147 -0.10(-0.78%)
May 24, 2011 12.80 12.95 12.78 12.78 621,485 -0.12(-0.93%)
May 20, 2011 12.94 12.96 12.79 12.90 801,921 +0.05(+0.39%)
May 19, 2011 12.65 12.87 12.54 12.85 822,298 +0.15(+1.18%)
May 18, 2011 12.40 12.78 12.31 12.70 773,657 +0.40(+3.25%)
May 17, 2011 12.57 12.57 12.23 12.30 1,030,714 -0.28(-2.23%)
May 16, 2011 12.50 12.83 12.48 12.58 1,581,368 +0.07(+0.56%)
May 13, 2011 12.43 12.58 12.42 12.51 457,089 +0.16(+1.30%)
May 12, 2011 12.48 12.52 12.33 12.35 673,643 -0.14(-1.12%)
May 11, 2011 12.61 12.61 12.42 12.49 991,891 -0.11(-0.87%)
May 10, 2011 12.74 12.82 12.60 12.60 271,627 -0.14(-1.10%)
May 09, 2011 12.75 12.84 12.71 12.74 545,303 +0.09(+0.71%)
May 06, 2011 12.33 12.80 12.33 12.65 556,813 +0.19(+1.52%)
May 05, 2011 12.75 12.75 12.41 12.46 764,358 -0.32(-2.50%)
May 04, 2011 13.01 13.02 12.78 12.78 371,749 -0.21(-1.62%)
May 03, 2011 13.21 13.28 12.97 12.99 367,522 -0.27(-2.04%)
May 02, 2011 13.35 13.29 13.18 13.26 510,329 -0.10(-0.75%)
Apr 29, 2011 13.41 13.46 13.34 13.36 343,935 +0.01(+0.07%)
Apr 28, 2011 13.43 13.52 13.31 13.35 743,821 -0.15(-1.11%)
Apr 27, 2011 13.50 13.52 13.30 13.50 542,081 +0.02(+0.15%)
Apr 26, 2011 13.44 13.52 13.39 13.48 553,487 +0.06(+0.45%)
Apr 25, 2011 13.18 13.42 13.23 13.42 659,757 +0.25(+1.90%)
Apr 21, 2011 13.01 13.21 13.00 13.17 337,854 +0.16(+1.23%)
Apr 20, 2011 12.88 13.01 12.86 13.01 447,206 +0.23(+1.80%)
Apr 19, 2011 12.96 12.96 12.77 12.78 565,760 -0.24(-1.84%)
Apr 18, 2011 13.05 13.08 12.83 13.02 451,394 -0.07(-0.53%)
Apr 15, 2011 13.10 13.22 13.08 13.09 398,543 +0.01(+0.08%)
Apr 14, 2011 13.06 13.26 13.06 13.08 671,698 -0.04(-0.30%)
Apr 13, 2011 13.05 13.22 13.04 13.12 945,406 +0.08(+0.61%)
Apr 12, 2011 13.24 13.32 12.93 13.04 1,468,883 -0.40(-2.98%)
Apr 11, 2011 13.83 13.86 13.38 13.44 311,850 -0.41(-2.96%)
Apr 08, 2011 13.83 13.96 13.76 13.85 381,599 +0.07(+0.51%)
Apr 07, 2011 13.66 13.85 13.65 13.78 958,838 +0.10(+0.73%)
Apr 06, 2011 13.60 13.72 13.50 13.68 1,103,947 +0.12(+0.88%)
Apr 05, 2011 13.52 13.66 13.48 13.56 287,175 +0.05(+0.37%)
Apr 04, 2011 13.48 13.52 13.46 13.51 972,344 +0.06(+0.45%)
Apr 01, 2011 13.40 13.50 13.30 13.45 972,080 +0.04(+0.30%)
Mar 31, 2011 13.43 13.54 13.39 13.41 493,438 +0.01(+0.07%)
Mar 30, 2011 13.41 13.48 13.37 13.40 1,360,217 -0.04(-0.30%)
Mar 29, 2011 13.60 13.60 13.38 13.44 1,023,347 -0.21(-1.54%)
Mar 28, 2011 13.64 13.69 13.55 13.65 1,439,411 -0.01(-0.07%)
Mar 25, 2011 13.61 13.80 13.61 13.66 549,342 +0.01(+0.07%)
Mar 24, 2011 13.59 13.70 13.53 13.65 1,164,385 +0.04(+0.29%)
Mar 23, 2011 13.43 13.68 13.42 13.61 814,152 +0.25(+1.87%)
Mar 22, 2011 13.36 13.50 13.32 13.36 647,837 -0.07(-0.52%)
Mar 21, 2011 13.25 13.43 13.29 13.43 666,069 +0.27(+2.05%)
Mar 18, 2011 12.84 13.22 12.80 13.16 1,705,521 +0.37(+2.89%)
Mar 17, 2011 12.68 12.84 12.61 12.79 822,951 +0.23(+1.83%)
Mar 16, 2011 12.40 12.72 12.40 12.56 565,871 +0.14(+1.13%)
Mar 15, 2011 12.25 12.48 11.98 12.42 956,894 -0.14(-1.11%)
Mar 14, 2011 12.57 12.71 12.46 12.56 1,035,377 -0.02(-0.16%)
Mar 11, 2011 12.57 12.80 12.57 12.58 452,998 -0.06(-0.47%)
Mar 10, 2011 12.40 12.82 12.25 12.64 1,197,352 +0.24(+1.94%)
Mar 09, 2011 12.65 12.75 12.34 12.40 638,371 -0.21(-1.67%)
Mar 08, 2011 12.85 12.86 12.61 12.61 454,927 -0.08(-0.63%)
Mar 07, 2011 12.85 12.87 12.69 12.69 626,211 -0.10(-0.78%)
Mar 04, 2011 12.68 12.81 12.66 12.79 722,362 +0.12(+0.95%)
Mar 03, 2011 12.52 12.69 12.48 12.67 789,579 +0.11(+0.88%)
Mar 02, 2011 12.49 12.59 12.35 12.56 669,088 +0.07(+0.56%)
Mar 01, 2011 12.50 12.53 12.42 12.49 461,050 -0.01(-0.08%)
Feb 28, 2011 12.45 12.53 12.41 12.50 1,125,335 +0.02(+0.16%)
Feb 25, 2011 12.39 12.50 12.28 12.48 1,260,310 +0.14(+1.13%)
Feb 24, 2011 12.46 12.49 12.24 12.34 1,017,876 -0.15(-1.20%)
Feb 23, 2011 12.62 12.71 12.45 12.49 1,683,077 -0.10(-0.79%)
Feb 22, 2011 12.57 12.72 12.51 12.59 1,470,898 +0.17(+1.37%)
Feb 18, 2011 12.50 12.50 12.31 12.42 1,213,900 +0.00(+0.00%)
Feb 17, 2011 12.28 12.42 12.23 12.42 418,647 +0.19(+1.55%)
Feb 16, 2011 12.17 12.27 12.15 12.23 414,831 +0.07(+0.58%)
Feb 15, 2011 12.27 12.29 12.10 12.16 561,229 -0.11(-0.90%)
Feb 14, 2011 12.10 12.29 12.00 12.27 620,039 +0.17(+1.40%)
Feb 11, 2011 12.27 12.30 12.08 12.10 810,807 -0.18(-1.47%)
Feb 10, 2011 12.32 12.35 12.28 12.28 758,513 -0.05(-0.41%)
Feb 09, 2011 12.41 12.41 12.29 12.33 2,174,130 -0.08(-0.64%)
Feb 08, 2011 12.49 12.50 12.28 12.41 589,606 -0.11(-0.88%)
Feb 07, 2011 12.62 12.66 12.49 12.52 367,178 -0.04(-0.32%)
Feb 04, 2011 12.64 12.64 12.50 12.56 320,091 -0.06(-0.48%)
Feb 03, 2011 12.65 12.70 12.57 12.62 373,641 -0.04(-0.32%)
Feb 02, 2011 12.74 12.74 12.59 12.66 509,801 -0.04(-0.31%)
Feb 01, 2011 12.78 12.79 12.66 12.70 1,229,096 +0.08(+0.63%)
Jan 31, 2011 12.60 12.80 12.57 12.62 1,204,016 +0.09(+0.72%)
Jan 28, 2011 12.54 12.62 12.45 12.53 1,006,303 -0.01(-0.08%)
Jan 27, 2011 12.60 12.65 12.53 12.54 871,736 -0.03(-0.24%)
Jan 26, 2011 12.65 12.69 12.57 12.57 920,444 -0.08(-0.63%)
Jan 25, 2011 12.93 12.94 12.61 12.65 1,077,601 -0.30(-2.32%)
Jan 24, 2011 12.90 13.00 12.89 12.95 853,568 -0.05(-0.38%)
Jan 21, 2011 13.20 13.20 12.78 13.00 11,129,410 -0.05(-0.38%)
Jan 20, 2011 13.11 13.20 12.95 13.05 659,048 -0.18(-1.36%)
Jan 19, 2011 13.39 13.40 13.15 13.23 1,846,017 -0.17(-1.27%)
Jan 18, 2011 13.36 13.44 13.31 13.40 640,800 +0.01(+0.07%)
Jan 17, 2011 13.30 13.39 13.22 13.39 343,793 +0.06(+0.45%)
Jan 14, 2011 13.15 13.35 13.13 13.33 1,149,560 +0.14(+1.06%)
Jan 13, 2011 13.25 13.36 13.13 13.19 1,586,048 -0.01(-0.08%)
Jan 12, 2011 12.88 13.25 12.88 13.20 1,549,426 +0.31(+2.40%)
Jan 11, 2011 12.85 12.89 12.70 12.89 581,151 +0.04(+0.31%)
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.