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 28, 2013 5.180 5.180 5.180 0 -0.05(-0.96%)
Mar 27, 2013 5.250 5.280 5.160 5.230 564,963 -0.05(-0.95%)
Mar 26, 2013 5.200 5.300 5.040 5.280 913,546 +0.08(+1.54%)
Mar 25, 2013 5.340 5.350 5.160 5.200 1,166,921 -0.18(-3.35%)
Mar 22, 2013 5.480 5.490 5.330 5.380 729,354 -0.07(-1.28%)
Mar 21, 2013 5.500 5.560 5.430 5.450 800,249 -0.08(-1.45%)
Mar 20, 2013 5.590 5.590 5.470 5.530 842,151 -0.07(-1.25%)
Mar 19, 2013 5.660 5.700 5.500 5.600 1,212,211 -0.07(-1.23%)
Mar 18, 2013 5.690 5.790 5.590 5.670 993,950 -0.05(-0.87%)
Mar 15, 2013 5.510 5.720 5.480 5.720 1,902,084 +0.25(+4.57%)
Mar 14, 2013 5.380 5.520 5.380 5.470 1,108,753 +0.08(+1.48%)
Mar 13, 2013 5.550 5.560 5.350 5.390 817,374 -0.08(-1.46%)
Mar 12, 2013 5.600 5.630 5.380 5.470 1,416,075 -0.03(-0.55%)
Mar 11, 2013 5.290 5.510 5.160 5.500 2,018,324 +0.28(+5.36%)
Mar 08, 2013 5.140 5.240 5.090 5.220 1,105,673 +0.14(+2.76%)
Mar 07, 2013 4.960 5.130 4.920 5.080 1,306,046 +0.18(+3.67%)
Mar 06, 2013 4.800 4.900 4.700 4.900 1,048,679 +0.13(+2.73%)
Mar 05, 2013 4.870 4.940 4.760 4.770 1,049,171 +0.00(+0.00%)
Mar 04, 2013 4.690 4.880 4.670 4.770 1,774,221 +0.16(+3.47%)
Mar 01, 2013 4.520 4.700 4.380 4.610 2,064,760 +0.22(+5.01%)
Feb 28, 2013 4.250 4.390 4.220 4.390 1,458,898 +0.11(+2.57%)
Feb 27, 2013 4.000 4.280 4.000 4.280 1,247,961 +0.21(+5.16%)
Feb 26, 2013 4.100 4.120 3.930 4.070 1,338,216 -0.26(-6.00%)
Feb 22, 2013 4.400 4.430 4.260 4.330 770,177 -0.06(-1.37%)
Feb 21, 2013 4.540 4.540 4.390 4.390 1,006,703 -0.15(-3.30%)
Feb 20, 2013 4.530 4.560 4.500 4.540 1,101,758 +0.04(+0.89%)
Feb 19, 2013 4.450 4.520 4.450 4.500 1,249,018 +0.04(+0.90%)
Feb 15, 2013 4.460 4.460 4.460 0 -0.07(-1.55%)
Feb 14, 2013 4.530 4.630 4.530 4.530 756,807 -0.01(-0.22%)
Feb 13, 2013 4.470 4.580 4.460 4.540 563,391 +0.04(+0.89%)
Feb 12, 2013 4.590 4.600 4.500 4.500 513,514 -0.10(-2.17%)
Feb 11, 2013 4.600 4.620 4.580 4.600 241,148 -0.02(-0.43%)
Feb 08, 2013 4.620 4.640 4.590 4.620 760,256 -0.02(-0.43%)
Feb 07, 2013 4.720 4.720 4.610 4.640 521,330 -0.06(-1.28%)
Feb 06, 2013 4.730 4.740 4.700 4.700 764,548 +0.00(+0.00%)
Feb 04, 2013 4.630 4.780 4.630 4.700 1,247,455 +0.04(+0.86%)
Feb 01, 2013 4.590 4.710 4.580 4.660 1,025,858 +0.11(+2.42%)
Jan 31, 2013 4.420 4.570 4.420 4.550 1,161,381 +0.06(+1.34%)
Jan 30, 2013 4.440 4.550 4.440 4.490 1,470,077 +0.04(+0.90%)
Jan 29, 2013 4.560 4.570 4.380 4.450 3,304,137 -0.14(-3.05%)
Jan 28, 2013 4.700 4.700 4.570 4.590 715,454 -0.08(-1.71%)
Jan 25, 2013 4.740 4.750 4.640 4.670 880,405 -0.06(-1.27%)
Jan 24, 2013 4.780 4.810 4.720 4.730 715,137 -0.06(-1.25%)
Jan 23, 2013 4.800 4.860 4.790 4.790 408,295 -0.04(-0.83%)
Jan 22, 2013 4.780 4.840 4.725 4.830 1,451,042 +0.05(+1.05%)
Jan 21, 2013 4.830 4.830 4.760 4.780 459,774 -0.05(-1.04%)
Jan 18, 2013 4.800 4.850 4.800 4.830 854,777 -0.02(-0.41%)
Jan 17, 2013 4.870 4.880 4.780 4.850 1,703,485 +0.00(+0.00%)
Jan 16, 2013 4.890 4.910 4.830 4.850 804,161 -0.05(-1.02%)
Jan 15, 2013 4.880 4.900 4.860 4.900 927,359 -0.02(-0.41%)
Jan 14, 2013 4.930 4.970 4.880 4.920 495,134 -0.01(-0.20%)
Jan 11, 2013 4.950 4.970 4.890 4.930 890,501 +0.01(+0.20%)
Jan 10, 2013 4.940 4.960 4.790 4.920 1,133,725 -0.05(-1.01%)
Jan 09, 2013 5.010 5.010 4.900 4.970 759,520 -0.03(-0.60%)
Jan 08, 2013 5.000 5.040 4.960 5.000 705,789 -0.02(-0.40%)
Jan 07, 2013 5.000 5.040 4.950 5.020 1,078,591 +0.02(+0.40%)
Jan 04, 2013 4.950 5.030 4.930 5.000 1,722,673 +0.07(+1.42%)
Jan 03, 2013 4.920 4.990 4.900 4.930 1,369,426 +0.01(+0.20%)
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.