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, 2018 0.7000 0.7000 0.6800 0.6800 701,845 -0.02(-2.86%)
Nov 29, 2018 0.7300 0.7300 0.6900 0.7000 563,795 +0.01(+1.45%)
Nov 28, 2018 0.7100 0.7200 0.6900 0.6900 433,070 -0.01(-1.43%)
Nov 27, 2018 0.7400 0.7400 0.6900 0.7000 659,223 -0.03(-4.11%)
Nov 26, 2018 0.7700 0.7700 0.7300 0.7300 516,056 -0.01(-1.35%)
Nov 23, 2018 0.7800 0.7800 0.7300 0.7400 619,887 -0.03(-3.90%)
Nov 22, 2018 0.7900 0.8000 0.7700 0.7700 152,573 +0.00(+0.00%)
Nov 21, 2018 0.7700 0.8100 0.7700 0.7700 264,600 +0.02(+2.67%)
Nov 20, 2018 0.8000 0.8000 0.7500 0.7500 1,121,506 -0.05(-6.25%)
Nov 19, 2018 0.7900 0.8000 0.7900 0.8000 535,225 +0.00(+0.00%)
Nov 16, 2018 0.8200 0.8200 0.7900 0.8000 390,147 -0.01(-1.23%)
Nov 15, 2018 0.8300 0.8500 0.8100 0.8100 277,974 -0.01(-1.22%)
Nov 14, 2018 0.8400 0.8500 0.8200 0.8200 434,443 +0.00(+0.00%)
Nov 13, 2018 0.8900 0.9000 0.8100 0.8200 809,212 -0.07(-7.87%)
Nov 12, 2018 0.9200 0.9300 0.8900 0.8900 406,591 -0.03(-3.26%)
Nov 09, 2018 0.9200 0.9200 0.8900 0.9200 623,500 +0.00(+0.00%)
Nov 08, 2018 0.9200 0.9400 0.9200 0.9200 396,540 -0.01(-1.08%)
Nov 07, 2018 0.9000 0.9300 0.9000 0.9300 230,153 +0.02(+2.20%)
Nov 06, 2018 0.8900 0.9100 0.8800 0.9100 334,911 +0.02(+2.25%)
Nov 05, 2018 0.8700 0.9000 0.8700 0.8900 174,784 +0.00(+0.00%)
Nov 02, 2018 0.8800 0.8900 0.8500 0.8900 526,237 +0.03(+3.49%)
Nov 01, 2018 0.8900 0.8900 0.8500 0.8600 449,057 -0.05(-5.49%)
Oct 31, 2018 0.8700 0.9100 0.8700 0.9100 320,634 +0.05(+5.81%)
Oct 30, 2018 0.8600 0.8700 0.8600 0.8600 214,747 -0.02(-2.27%)
Oct 29, 2018 0.9000 0.9100 0.8600 0.8800 938,238 -0.02(-2.22%)
Oct 26, 2018 0.9000 0.9000 0.8800 0.9000 1,398,072 +0.00(+0.00%)
Oct 25, 2018 0.9200 0.9400 0.9000 0.9000 2,615,860 -0.02(-2.17%)
Oct 24, 2018 0.9200 0.9500 0.9100 0.9200 684,685 -0.03(-3.16%)
Oct 23, 2018 0.9500 0.9500 0.9000 0.9500 513,203 +0.00(+0.00%)
Oct 22, 2018 0.9800 0.9800 0.9300 0.9500 444,872 +0.01(+1.06%)
Oct 19, 2018 0.9200 0.9600 0.9200 0.9400 429,831 +0.01(+1.08%)
Oct 18, 2018 0.9600 0.9600 0.9200 0.9300 437,791 -0.01(-1.06%)
Oct 17, 2018 0.9900 0.9900 0.9400 0.9400 465,853 -0.04(-4.08%)
Oct 16, 2018 0.9800 0.9800 0.9500 0.9800 610,085 +0.00(+0.00%)
Oct 15, 2018 1.050 1.050 0.9800 0.9800 563,624 -0.06(-5.77%)
Oct 12, 2018 0.9700 1.060 0.9700 1.040 1,562,149 +0.07(+7.22%)
Oct 11, 2018 0.9600 1.030 0.9400 0.9700 1,647,595 -0.03(-3.00%)
Oct 10, 2018 1.070 1.080 0.9800 1.000 716,362 -0.09(-8.26%)
Oct 09, 2018 1.120 1.150 1.070 1.090 1,014,885 -0.06(-5.22%)
Oct 05, 2018 1.150 1.150 1.150 0 -0.05(-4.17%)
Oct 04, 2018 1.200 1.240 1.150 1.200 3,008,778 -0.01(-0.83%)
Oct 03, 2018 1.150 1.240 1.150 1.210 2,358,235 +0.07(+6.14%)
Oct 02, 2018 1.080 1.170 1.080 1.140 1,402,628 +0.02(+1.79%)
Oct 01, 2018 1.160 1.170 1.110 1.120 682,699 +0.00(+0.00%)
Sep 28, 2018 1.100 1.170 1.100 1.120 1,013,741 +0.01(+0.90%)
Sep 27, 2018 1.110 1.140 1.090 1.110 958,733 +0.03(+2.78%)
Sep 26, 2018 1.060 1.120 1.050 1.080 2,413,061 -0.01(-0.92%)
Sep 25, 2018 1.020 1.110 1.010 1.090 1,316,315 +0.05(+4.81%)
Sep 24, 2018 0.9800 1.050 0.9500 1.040 1,243,547 +0.09(+9.47%)
Sep 21, 2018 0.9700 0.9700 0.9400 0.9500 1,036,962 -0.02(-2.06%)
Sep 20, 2018 0.9500 1.040 0.9300 0.9700 1,521,199 +0.03(+3.19%)
Sep 19, 2018 0.9200 0.9400 0.9000 0.9400 445,270 +0.01(+1.08%)
Sep 18, 2018 0.9000 0.9600 0.9000 0.9300 650,410 +0.02(+2.20%)
Sep 17, 2018 0.8500 0.9100 0.8400 0.9100 866,070 +0.05(+5.81%)
Sep 14, 2018 0.8500 0.8700 0.8400 0.8600 223,743 +0.00(+0.00%)
Sep 13, 2018 0.8700 0.8700 0.8500 0.8600 252,432 -0.01(-1.15%)
Sep 12, 2018 0.8700 0.8800 0.8500 0.8700 330,643 +0.01(+1.16%)
Sep 11, 2018 0.8800 0.8800 0.8500 0.8600 382,285 -0.02(-2.27%)
Sep 10, 2018 0.8700 0.8800 0.8600 0.8800 335,131 -0.01(-1.12%)
Sep 07, 2018 0.8800 0.8900 0.8600 0.8900 280,717 -0.01(-1.11%)
Sep 06, 2018 0.8800 0.9000 0.8700 0.9000 496,618 +0.00(+0.00%)
Sep 05, 2018 0.8900 0.9100 0.8800 0.9000 756,231 +0.00(+0.00%)
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.