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 (%)
Nov 30, 2011 10.41 10.51 10.38 10.50 1,369,411 +0.25(+2.44%)
Nov 29, 2011 10.07 10.26 9.960 10.25 799,537 +0.21(+2.09%)
Nov 28, 2011 10.11 10.13 10.00 10.04 522,184 +0.14(+1.41%)
Nov 25, 2011 9.840 9.940 9.840 9.900 295,671 +0.01(+0.10%)
Nov 24, 2011 9.910 9.910 9.840 9.890 132,404 -0.01(-0.10%)
Nov 23, 2011 10.14 10.14 9.900 9.900 474,837 -0.24(-2.37%)
Nov 22, 2011 10.29 10.29 10.08 10.14 509,861 -0.11(-1.07%)
Nov 21, 2011 10.20 10.29 10.03 10.25 716,364 -0.09(-0.87%)
Nov 18, 2011 10.49 10.49 10.33 10.34 663,353 -0.04(-0.39%)
Nov 17, 2011 10.51 10.57 10.29 10.38 1,038,183 -0.11(-1.05%)
Nov 16, 2011 10.55 10.60 10.45 10.49 860,007 -0.11(-1.04%)
Nov 15, 2011 10.47 10.60 10.43 10.60 2,105,858 +0.18(+1.73%)
Nov 14, 2011 10.49 10.54 10.41 10.42 631,306 -0.06(-0.57%)
Nov 11, 2011 10.40 10.54 10.33 10.48 707,406 +0.09(+0.87%)
Nov 10, 2011 10.38 10.45 10.24 10.39 843,866 +0.18(+1.76%)
Nov 09, 2011 10.41 10.51 10.21 10.21 947,857 -0.32(-3.04%)
Nov 08, 2011 10.56 10.58 10.50 10.53 753,777 -0.02(-0.19%)
Nov 07, 2011 10.60 10.64 10.47 10.55 3,191,935 -0.42(-3.83%)
Nov 04, 2011 10.56 11.05 10.56 10.97 788,467 +0.35(+3.30%)
Nov 03, 2011 10.66 10.75 10.53 10.62 919,158 -0.02(-0.19%)
Nov 02, 2011 10.55 10.64 10.47 10.64 758,665 +0.22(+2.11%)
Nov 01, 2011 10.13 10.58 10.07 10.42 1,214,817 +0.02(+0.19%)
Oct 31, 2011 10.77 10.83 10.40 10.40 701,417 -0.49(-4.50%)
Oct 28, 2011 10.64 10.91 10.57 10.89 699,416 +0.27(+2.54%)
Oct 27, 2011 10.73 10.78 10.53 10.62 705,141 +0.13(+1.24%)
Oct 26, 2011 10.51 10.54 10.33 10.49 1,395,794 +0.09(+0.87%)
Oct 25, 2011 10.55 10.71 10.40 10.40 2,067,053 -0.13(-1.23%)
Oct 24, 2011 10.34 10.53 10.27 10.53 1,087,487 +0.27(+2.63%)
Oct 21, 2011 10.20 10.26 10.09 10.26 694,985 +0.17(+1.68%)
Oct 20, 2011 10.13 10.20 9.980 10.09 717,379 -0.06(-0.59%)
Oct 19, 2011 10.12 10.28 10.01 10.15 448,031 -0.07(-0.68%)
Oct 18, 2011 10.00 10.22 9.900 10.22 518,630 +0.14(+1.39%)
Oct 17, 2011 10.20 10.24 10.01 10.08 480,762 +0.04(+0.40%)
Oct 14, 2011 9.980 10.13 9.970 10.04 343,188 +0.18(+1.83%)
Oct 13, 2011 9.870 9.970 9.740 9.860 577,294 -0.01(-0.10%)
Oct 12, 2011 9.450 9.930 9.380 9.870 814,093 +0.58(+6.24%)
Oct 11, 2011 9.470 9.560 9.290 9.290 718,713 +0.13(+1.42%)
Oct 07, 2011 9.300 9.310 9.040 9.160 555,646 -0.13(-1.40%)
Oct 06, 2011 9.250 9.440 9.250 9.290 526,926 +0.08(+0.87%)
Oct 05, 2011 9.070 9.320 8.870 9.210 553,629 +0.26(+2.91%)
Oct 04, 2011 8.890 8.950 8.480 8.950 1,409,415 -0.04(-0.44%)
Oct 03, 2011 9.370 9.380 8.940 8.990 763,534 -0.48(-5.07%)
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%)
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.