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, 2014 6.760 6.790 6.670 6.690 894,275 -0.08(-1.18%)
Mar 28, 2014 6.750 6.830 6.740 6.770 445,522 +0.07(+1.04%)
Mar 27, 2014 6.610 6.710 6.610 6.700 534,031 +0.08(+1.21%)
Mar 26, 2014 6.720 6.790 6.620 6.620 2,451,720 -0.12(-1.78%)
Mar 25, 2014 6.680 6.770 6.680 6.740 277,956 +0.06(+0.90%)
Mar 24, 2014 6.740 6.800 6.675 6.680 465,885 -0.08(-1.18%)
Mar 21, 2014 6.790 6.840 6.760 6.760 816,211 +0.01(+0.15%)
Mar 20, 2014 6.800 6.810 6.725 6.750 545,287 -0.10(-1.46%)
Mar 19, 2014 6.780 6.860 6.750 6.850 452,946 +0.07(+1.03%)
Mar 18, 2014 6.640 6.830 6.640 6.780 698,450 +0.10(+1.50%)
Mar 17, 2014 6.800 6.800 6.660 6.680 663,772 -0.10(-1.47%)
Mar 14, 2014 6.600 6.790 6.600 6.780 770,117 +0.14(+2.11%)
Mar 13, 2014 6.730 6.770 6.630 6.640 602,240 -0.08(-1.19%)
Mar 12, 2014 6.780 6.790 6.650 6.720 1,093,818 -0.09(-1.32%)
Mar 11, 2014 6.990 7.020 6.800 6.810 830,771 -0.18(-2.58%)
Mar 10, 2014 7.170 7.170 6.900 6.990 669,504 -0.17(-2.37%)
Mar 07, 2014 7.070 7.160 7.070 7.160 489,283 +0.09(+1.27%)
Mar 06, 2014 7.000 7.070 6.980 7.070 400,977 +0.09(+1.29%)
Mar 05, 2014 7.030 7.160 6.950 6.980 931,176 -0.04(-0.57%)
Mar 04, 2014 7.020 7.170 6.970 7.020 2,155,243 +0.01(+0.14%)
Mar 03, 2014 7.380 7.530 6.970 7.010 2,244,510 -0.45(-6.03%)
Feb 28, 2014 7.350 7.470 7.300 7.460 585,120 +0.11(+1.50%)
Feb 27, 2014 7.520 7.520 7.330 7.350 645,119 -0.14(-1.87%)
Feb 26, 2014 7.550 7.550 7.490 7.490 480,574 -0.06(-0.79%)
Feb 25, 2014 7.550 7.570 7.480 7.550 529,224 +0.00(+0.00%)
Feb 24, 2014 7.480 7.600 7.480 7.550 347,868 +0.03(+0.40%)
Feb 21, 2014 7.510 7.580 7.470 7.520 649,645 -0.01(-0.13%)
Feb 20, 2014 7.550 7.600 7.500 7.530 419,299 -0.02(-0.26%)
Feb 19, 2014 7.400 7.580 7.400 7.550 854,269 +0.13(+1.75%)
Feb 18, 2014 7.370 7.460 7.345 7.420 0 +0.07(+0.95%)
Feb 14, 2014 7.350 7.350 7.350 0 +0.03(+0.41%)
Feb 13, 2014 7.330 7.370 7.300 7.320 592,209 -0.05(-0.68%)
Feb 12, 2014 7.310 7.370 7.300 7.370 302,795 +0.06(+0.82%)
Feb 11, 2014 7.280 7.360 7.230 7.310 602,123 +0.07(+0.97%)
Feb 10, 2014 7.340 7.390 7.200 7.240 363,917 -0.11(-1.50%)
Feb 07, 2014 7.300 7.430 7.240 7.350 862,677 +0.05(+0.68%)
Feb 06, 2014 7.140 7.300 7.120 7.300 669,981 +0.16(+2.24%)
Feb 05, 2014 7.020 7.140 6.990 7.140 962,285 +0.14(+2.00%)
Feb 04, 2014 7.040 7.110 6.970 7.000 1,043,956 +0.00(+0.00%)
Feb 03, 2014 7.170 7.190 6.990 7.000 774,974 -0.20(-2.78%)
Jan 31, 2014 7.200 7.250 7.140 7.200 649,687 -0.04(-0.55%)
Jan 30, 2014 7.250 7.350 7.240 7.240 670,520 +0.00(+0.00%)
Jan 29, 2014 7.210 7.280 7.100 7.240 776,526 -0.02(-0.28%)
Jan 28, 2014 7.210 7.285 7.200 7.260 577,686 +0.10(+1.40%)
Jan 27, 2014 7.190 7.270 7.050 7.160 1,438,124 -0.03(-0.42%)
Jan 24, 2014 7.240 7.290 7.070 7.190 721,988 -0.10(-1.37%)
Jan 23, 2014 7.350 7.440 7.280 7.290 780,994 -0.06(-0.82%)
Jan 22, 2014 7.220 7.350 7.180 7.350 1,095,750 +0.13(+1.80%)
Jan 21, 2014 7.180 7.250 7.070 7.220 1,326,810 +0.04(+0.56%)
Jan 20, 2014 7.260 7.290 7.080 7.180 748,283 +0.01(+0.14%)
Jan 17, 2014 6.810 7.190 6.810 7.170 2,187,121 +0.43(+6.38%)
Jan 16, 2014 6.650 6.780 6.630 6.740 1,217,039 +0.14(+2.12%)
Jan 15, 2014 6.520 6.650 6.520 6.600 942,200 +0.08(+1.23%)
Jan 14, 2014 6.550 6.560 6.500 6.520 1,024,984 -0.03(-0.46%)
Jan 13, 2014 6.610 6.640 6.490 6.550 842,299 -0.07(-1.06%)
Jan 10, 2014 6.570 6.640 6.560 6.620 523,418 +0.07(+1.07%)
Jan 09, 2014 6.650 6.680 6.520 6.550 742,861 -0.11(-1.65%)
Jan 08, 2014 6.650 6.690 6.640 6.660 400,642 -0.01(-0.15%)
Jan 07, 2014 6.600 6.680 6.560 6.670 673,770 +0.10(+1.52%)
Jan 06, 2014 6.520 6.580 6.460 6.570 539,837 +0.05(+0.77%)
Jan 03, 2014 6.470 6.565 6.440 6.520 575,845 +0.03(+0.46%)
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.