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 (%)
Jun 30, 2014 7.650 7.650 7.650 0 +0.02(+0.26%)
Jun 27, 2014 7.630 7.640 7.540 7.630 784,514 +0.03(+0.39%)
Jun 26, 2014 7.500 7.615 7.430 7.600 601,916 +0.14(+1.88%)
Jun 25, 2014 7.530 7.650 7.400 7.460 1,905,986 +0.14(+1.91%)
Jun 24, 2014 7.550 7.640 7.300 7.320 1,007,181 -0.25(-3.30%)
Jun 23, 2014 7.580 7.640 7.550 7.570 480,691 -0.03(-0.39%)
Jun 20, 2014 7.550 7.630 7.550 7.600 518,723 -0.02(-0.26%)
Jun 19, 2014 7.720 7.740 7.570 7.620 1,122,289 -0.15(-1.93%)
Jun 18, 2014 7.530 7.780 7.530 7.770 1,625,474 +0.25(+3.32%)
Jun 17, 2014 7.510 7.570 7.490 7.520 503,163 +0.01(+0.13%)
Jun 16, 2014 7.460 7.580 7.460 7.510 660,330 +0.00(+0.00%)
Jun 13, 2014 7.460 7.545 7.435 7.510 740,935 +0.03(+0.40%)
Jun 12, 2014 7.290 7.490 7.270 7.480 816,430 +0.21(+2.89%)
Jun 11, 2014 7.210 7.280 7.200 7.270 444,921 +0.03(+0.41%)
Jun 10, 2014 7.160 7.250 7.160 7.240 453,208 +0.05(+0.70%)
Jun 06, 2014 7.150 7.200 7.130 7.190 443,976 +0.04(+0.56%)
Jun 05, 2014 7.120 7.185 7.090 7.150 587,388 +0.03(+0.42%)
Jun 04, 2014 6.980 7.180 6.970 7.120 889,824 +0.17(+2.45%)
Jun 03, 2014 6.910 6.970 6.910 6.950 240,895 +0.00(+0.00%)
Jun 02, 2014 6.850 6.950 6.850 6.950 338,717 +0.10(+1.46%)
May 30, 2014 6.910 6.960 6.850 6.850 873,048 -0.05(-0.72%)
May 29, 2014 6.960 6.960 6.860 6.900 272,096 -0.05(-0.72%)
May 28, 2014 6.900 6.960 6.825 6.950 647,047 +0.06(+0.87%)
May 27, 2014 6.900 6.910 6.820 6.890 609,589 -0.03(-0.43%)
May 26, 2014 6.910 6.940 6.900 6.920 301,446 +0.00(+0.00%)
May 23, 2014 6.930 6.960 6.870 6.920 295,821 -0.01(-0.14%)
May 22, 2014 6.960 6.970 6.920 6.930 205,017 -0.04(-0.57%)
May 21, 2014 6.910 6.980 6.900 6.970 506,663 +0.06(+0.87%)
May 20, 2014 6.950 6.980 6.890 6.910 464,575 +0.01(+0.14%)
May 16, 2014 6.900 6.900 6.900 0 -0.08(-1.15%)
May 15, 2014 7.060 7.060 6.860 6.980 1,043,607 -0.07(-0.99%)
May 14, 2014 7.070 7.090 7.030 7.050 851,082 -0.02(-0.28%)
May 13, 2014 7.150 7.280 7.050 7.070 1,862,972 -0.20(-2.75%)
May 12, 2014 7.110 7.350 7.110 7.270 886,964 +0.11(+1.54%)
May 09, 2014 7.180 7.190 7.030 7.160 681,090 +0.01(+0.14%)
May 08, 2014 7.290 7.310 7.130 7.150 776,968 -0.17(-2.32%)
May 07, 2014 7.270 7.420 7.260 7.320 706,153 +0.07(+0.97%)
May 06, 2014 7.300 7.385 7.240 7.250 830,720 -0.05(-0.68%)
May 05, 2014 7.200 7.350 7.170 7.300 661,639 +0.06(+0.83%)
May 02, 2014 7.130 7.240 7.130 7.240 464,203 +0.11(+1.54%)
May 01, 2014 7.120 7.185 7.070 7.130 442,392 +0.01(+0.14%)
Apr 30, 2014 7.110 7.150 7.060 7.120 804,342 -0.04(-0.56%)
Apr 29, 2014 6.970 7.230 6.950 7.160 1,227,915 +0.22(+3.17%)
Apr 28, 2014 6.930 6.980 6.930 6.940 376,939 +0.01(+0.14%)
Apr 25, 2014 6.980 6.990 6.890 6.930 571,083 -0.05(-0.72%)
Apr 24, 2014 6.960 7.010 6.950 6.980 607,321 +0.07(+1.01%)
Apr 23, 2014 6.960 7.000 6.900 6.910 740,067 -0.02(-0.29%)
Apr 22, 2014 6.870 6.960 6.820 6.930 683,610 +0.03(+0.43%)
Apr 21, 2014 6.980 7.050 6.860 6.900 515,203 -0.14(-1.99%)
Apr 17, 2014 7.040 7.040 7.040 0 +0.07(+1.00%)
Apr 16, 2014 6.890 6.970 6.880 6.970 410,682 +0.08(+1.16%)
Apr 15, 2014 6.840 6.950 6.830 6.890 866,405 +0.05(+0.73%)
Apr 14, 2014 6.800 6.910 6.770 6.840 578,975 +0.03(+0.44%)
Apr 11, 2014 6.840 6.850 6.770 6.810 431,819 -0.01(-0.15%)
Apr 10, 2014 6.810 6.970 6.790 6.820 569,033 -0.01(-0.15%)
Apr 09, 2014 6.850 6.920 6.780 6.830 762,117 -0.01(-0.15%)
Apr 08, 2014 6.840 6.880 6.760 6.840 433,124 +0.04(+0.59%)
Apr 07, 2014 6.830 6.900 6.760 6.800 493,127 -0.07(-1.02%)
Apr 04, 2014 6.900 6.950 6.850 6.870 477,627 +0.01(+0.15%)
Apr 03, 2014 6.850 6.920 6.820 6.860 581,952 +0.05(+0.73%)
Apr 02, 2014 6.720 6.845 6.700 6.810 537,410 +0.08(+1.19%)
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.