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 (%)
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%)
Jan 02, 2013 5.010 4.960 4.880 4.920 1,759,937 -0.02(-0.40%)
Dec 31, 2012 4.940 4.940 4.940 0 +0.19(+4.00%)
Dec 28, 2012 4.770 4.780 4.720 4.750 464,566 -0.03(-0.63%)
Dec 27, 2012 4.870 4.880 4.770 4.780 773,023 -0.12(-2.45%)
Dec 24, 2012 4.900 4.900 4.900 0 -0.17(-3.35%)
Dec 21, 2012 4.960 5.070 4.920 5.070 2,161,450 +0.03(+0.60%)
Dec 20, 2012 5.050 5.110 5.020 5.040 1,488,564 -0.02(-0.40%)
Dec 19, 2012 5.200 5.230 5.060 5.060 1,494,510 -0.05(-0.98%)
Dec 18, 2012 4.810 5.160 4.800 5.110 2,124,391 +0.27(+5.58%)
Dec 17, 2012 4.850 4.860 4.770 4.840 958,550 +0.00(+0.00%)
Dec 14, 2012 4.840 4.870 4.810 4.840 727,981 +0.00(+0.00%)
Dec 13, 2012 4.850 4.870 4.790 4.840 693,264 -0.04(-0.82%)
Dec 12, 2012 4.960 4.960 4.820 4.880 806,420 +0.01(+0.21%)
Dec 11, 2012 4.770 4.930 4.770 4.870 1,075,925 +0.04(+0.83%)
Dec 10, 2012 4.900 4.900 4.770 4.830 1,595,887 -0.08(-1.63%)
Dec 07, 2012 5.000 5.030 4.900 4.910 978,020 -0.08(-1.60%)
Dec 06, 2012 5.030 5.070 4.960 4.990 825,013 -0.05(-0.99%)
Dec 05, 2012 5.020 5.100 5.000 5.040 505,831 +0.00(+0.00%)
Dec 04, 2012 5.050 5.070 4.980 5.040 857,552 -0.13(-2.51%)
Nov 30, 2012 5.090 5.170 5.020 5.170 1,356,123 +0.06(+1.17%)
Nov 29, 2012 5.090 5.150 5.050 5.110 530,425 +0.04(+0.79%)
Nov 28, 2012 5.010 5.070 4.980 5.070 668,664 +0.05(+1.00%)
Nov 27, 2012 5.100 5.160 5.020 5.020 865,866 -0.10(-1.95%)
Nov 26, 2012 5.200 5.200 5.080 5.120 470,037 -0.13(-2.48%)
Nov 24, 2012 5.050 5.270 5.030 5.250 1,322,046 +0.00(+0.00%)
Nov 23, 2012 5.050 5.270 5.030 5.250 1,322,046 +0.19(+3.75%)
Nov 22, 2012 5.030 5.090 5.020 5.060 558,876 +0.04(+0.80%)
Nov 21, 2012 5.070 5.120 5.020 5.020 912,588 -0.08(-1.57%)
Nov 20, 2012 5.120 5.150 5.020 5.100 565,098 -0.06(-1.16%)
Nov 19, 2012 5.230 5.270 5.110 5.160 832,773 -0.04(-0.77%)
Nov 16, 2012 5.060 5.200 5.050 5.200 715,065 +0.10(+1.96%)
Nov 15, 2012 5.180 5.220 5.060 5.100 521,849 -0.07(-1.35%)
Nov 14, 2012 5.090 5.210 5.070 5.170 934,618 +0.02(+0.39%)
Nov 13, 2012 5.200 5.260 5.070 5.150 1,366,141 -0.16(-3.01%)
Nov 12, 2012 5.420 5.450 5.270 5.310 903,509 -0.08(-1.48%)
Nov 09, 2012 5.500 5.580 5.380 5.390 1,098,368 -0.14(-2.53%)
Nov 08, 2012 5.560 5.630 5.450 5.530 770,625 -0.06(-1.07%)
Nov 07, 2012 5.710 5.710 5.330 5.590 1,844,029 -0.12(-2.10%)
Nov 06, 2012 5.780 5.810 5.670 5.710 962,699 -0.07(-1.21%)
Nov 05, 2012 5.920 5.980 5.760 5.780 1,147,931 -0.21(-3.51%)
Nov 02, 2012 6.200 6.200 5.970 5.990 1,013,170 -0.21(-3.39%)
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.