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, 2019 0.7500 0.7700 0.7500 0.7700 240,907 +0.01(+1.32%)
Jan 30, 2019 0.7400 0.7600 0.7400 0.7600 312,066 +0.01(+1.33%)
Jan 29, 2019 0.7600 0.7600 0.7400 0.7500 153,272 +0.00(+0.00%)
Jan 28, 2019 0.7500 0.7600 0.7500 0.7500 155,745 +0.00(+0.00%)
Jan 25, 2019 0.7500 0.7600 0.7400 0.7500 293,145 +0.01(+1.35%)
Jan 24, 2019 0.7300 0.7400 0.7200 0.7400 151,704 +0.01(+1.37%)
Jan 23, 2019 0.7100 0.7300 0.7100 0.7300 924,710 +0.01(+1.39%)
Jan 22, 2019 0.7200 0.7400 0.7000 0.7200 327,117 -0.03(-4.00%)
Jan 21, 2019 0.7200 0.7500 0.7200 0.7500 167,525 +0.03(+4.17%)
Jan 18, 2019 0.7000 0.7200 0.7000 0.7200 388,981 +0.02(+2.86%)
Jan 17, 2019 0.6500 0.7000 0.6500 0.7000 328,887 +0.03(+4.48%)
Jan 16, 2019 0.6500 0.6900 0.6500 0.6700 591,405 +0.02(+3.08%)
Jan 15, 2019 0.6900 0.6900 0.6500 0.6500 421,832 -0.03(-4.41%)
Jan 14, 2019 0.6900 0.7000 0.6600 0.6800 113,828 -0.01(-1.45%)
Jan 11, 2019 0.7000 0.7100 0.6800 0.6900 126,596 -0.01(-1.43%)
Jan 10, 2019 0.7000 0.7000 0.6900 0.7000 100,880 +0.01(+1.45%)
Jan 09, 2019 0.6700 0.7000 0.6600 0.6900 447,198 +0.04(+6.15%)
Jan 08, 2019 0.6900 0.6900 0.6500 0.6500 203,000 -0.02(-2.99%)
Jan 07, 2019 0.7000 0.7000 0.6700 0.6700 181,013 +0.00(+0.00%)
Jan 04, 2019 0.6700 0.7000 0.6600 0.6700 348,996 +0.00(+0.00%)
Jan 03, 2019 0.6600 0.6700 0.6400 0.6700 297,596 +0.02(+3.08%)
Jan 02, 2019 0.6100 0.6600 0.6000 0.6500 459,037 +0.05(+8.33%)
Dec 31, 2018 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Dec 28, 2018 0.6200 0.6500 0.6000 0.6100 1,036,551 +0.00(+0.00%)
Dec 27, 2018 0.5000 0.6400 0.4900 0.6100 2,405,501 +0.13(+27.08%)
Dec 24, 2018 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Dec 21, 2018 0.5200 0.5200 0.4800 0.4800 585,317 -0.04(-7.69%)
Dec 20, 2018 0.5500 0.5500 0.5200 0.5200 722,045 -0.04(-7.14%)
Dec 19, 2018 0.5400 0.5700 0.5400 0.5600 561,675 -0.01(-1.75%)
Dec 18, 2018 0.5500 0.5700 0.5400 0.5700 567,805 +0.02(+3.64%)
Dec 17, 2018 0.6000 0.6100 0.5500 0.5500 754,484 -0.08(-12.70%)
Dec 14, 2018 0.6300 0.6400 0.5900 0.6300 743,407 -0.02(-3.08%)
Dec 13, 2018 0.6700 0.6700 0.6300 0.6500 245,868 -0.02(-2.99%)
Dec 12, 2018 0.6400 0.6700 0.6300 0.6700 413,250 +0.06(+9.84%)
Dec 11, 2018 0.6200 0.6400 0.6100 0.6100 308,769 -0.02(-3.17%)
Dec 10, 2018 0.6700 0.6700 0.6200 0.6300 395,976 -0.05(-7.35%)
Dec 07, 2018 0.6600 0.6800 0.6500 0.6800 632,181 +0.04(+6.25%)
Dec 06, 2018 0.6600 0.6700 0.6300 0.6400 542,745 -0.05(-7.25%)
Dec 05, 2018 0.7000 0.7000 0.6700 0.6900 354,773 -0.01(-1.43%)
Dec 04, 2018 0.7200 0.7200 0.6700 0.7000 594,386 -0.01(-1.41%)
Dec 03, 2018 0.7100 0.7200 0.6800 0.7100 1,125,757 +0.03(+4.41%)
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%)
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.