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 (%)
Mar 31, 2017 1.370 1.370 1.320 1.330 1,824,246 -0.03(-2.21%)
Mar 30, 2017 1.440 1.470 1.360 1.360 2,616,323 -0.07(-4.90%)
Mar 29, 2017 1.370 1.440 1.370 1.430 1,819,447 +0.05(+3.62%)
Mar 28, 2017 1.440 1.440 1.380 1.380 1,471,771 -0.05(-3.50%)
Mar 27, 2017 1.350 1.450 1.350 1.430 1,191,998 -0.04(-2.72%)
Mar 24, 2017 1.500 1.500 1.440 1.470 1,457,858 +0.02(+1.38%)
Mar 23, 2017 1.430 1.455 1.400 1.450 889,832 +0.02(+1.40%)
Mar 22, 2017 1.390 1.440 1.360 1.430 2,174,109 +0.02(+1.42%)
Mar 21, 2017 1.470 1.505 1.410 1.410 3,274,656 -0.03(-2.08%)
Mar 20, 2017 1.390 1.440 1.350 1.440 2,283,149 +0.10(+7.46%)
Mar 17, 2017 1.390 1.410 1.340 1.340 1,819,207 -0.04(-2.90%)
Mar 16, 2017 1.420 1.430 1.350 1.380 841,936 -0.02(-1.43%)
Mar 15, 2017 1.350 1.410 1.290 1.400 2,636,906 +0.09(+6.87%)
Mar 14, 2017 1.440 1.440 1.310 1.310 4,061,252 -0.17(-11.49%)
Mar 13, 2017 1.490 1.490 1.460 1.480 817,978 +0.00(+0.00%)
Mar 10, 2017 1.510 1.520 1.440 1.480 3,394,387 -0.04(-2.63%)
Mar 09, 2017 1.530 1.530 1.420 1.520 1,925,968 -0.01(-0.65%)
Mar 08, 2017 1.600 1.620 1.500 1.530 1,735,575 -0.10(-6.13%)
Mar 07, 2017 1.630 1.640 1.600 1.630 860,514 +0.02(+1.24%)
Mar 06, 2017 1.690 1.690 1.600 1.610 679,397 -0.05(-3.01%)
Mar 03, 2017 1.650 1.670 1.630 1.660 771,130 +0.01(+0.61%)
Mar 02, 2017 1.650 1.680 1.630 1.650 758,689 -0.04(-2.37%)
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.