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, 2017 1.050 1.100 1.040 1.100 1,164,331 +0.09(+8.91%)
Nov 29, 2017 1.050 1.050 1.000 1.010 521,087 -0.04(-3.81%)
Nov 28, 2017 1.040 1.070 1.040 1.050 330,504 +0.01(+0.96%)
Nov 27, 2017 1.130 1.130 1.040 1.040 1,142,336 -0.10(-8.77%)
Nov 24, 2017 1.140 1.150 1.130 1.140 315,137 +0.01(+0.88%)
Nov 23, 2017 1.170 1.170 1.130 1.130 235,716 -0.02(-1.74%)
Nov 22, 2017 1.140 1.160 1.130 1.150 433,957 +0.04(+3.60%)
Nov 21, 2017 1.130 1.130 1.100 1.110 516,718 -0.01(-0.89%)
Nov 20, 2017 1.120 1.140 1.090 1.120 539,520 -0.02(-1.75%)
Nov 17, 2017 1.090 1.150 1.090 1.140 643,701 +0.07(+6.54%)
Nov 16, 2017 1.000 1.100 1.000 1.070 955,407 +0.07(+7.00%)
Nov 15, 2017 1.060 1.080 1.000 1.000 1,224,904 -0.10(-9.09%)
Nov 14, 2017 1.160 1.160 1.100 1.100 910,288 -0.08(-6.78%)
Nov 13, 2017 1.220 1.230 1.160 1.180 1,418,956 -0.09(-7.09%)
Nov 10, 2017 1.290 1.340 1.200 1.270 2,848,238 -0.19(-13.01%)
Nov 09, 2017 1.460 1.520 1.460 1.460 660,457 -0.02(-1.35%)
Nov 08, 2017 1.480 1.500 1.440 1.480 301,907 -0.02(-1.33%)
Nov 07, 2017 1.490 1.510 1.480 1.500 561,312 +0.00(+0.00%)
Nov 06, 2017 1.460 1.520 1.450 1.500 1,049,813 +0.05(+3.45%)
Nov 03, 2017 1.450 1.460 1.420 1.450 558,174 +0.01(+0.69%)
Nov 02, 2017 1.450 1.450 1.410 1.440 429,330 -0.02(-1.37%)
Nov 01, 2017 1.480 1.500 1.420 1.460 940,797 +0.01(+0.69%)
Oct 31, 2017 1.350 1.450 1.350 1.450 1,439,004 +0.07(+5.07%)
Oct 30, 2017 1.300 1.380 1.300 1.380 953,684 +0.08(+6.15%)
Oct 27, 2017 1.270 1.310 1.260 1.300 686,829 +0.02(+1.56%)
Oct 26, 2017 1.260 1.280 1.260 1.280 408,174 -0.01(-0.78%)
Oct 25, 2017 1.260 1.290 1.250 1.290 613,806 +0.01(+0.78%)
Oct 24, 2017 1.270 1.290 1.260 1.280 731,097 +0.01(+0.79%)
Oct 23, 2017 1.250 1.280 1.250 1.270 773,911 +0.01(+0.79%)
Oct 20, 2017 1.270 1.280 1.250 1.260 447,095 -0.01(-0.79%)
Oct 19, 2017 1.260 1.270 1.250 1.270 185,489 -0.01(-0.78%)
Oct 18, 2017 1.280 1.300 1.260 1.280 427,742 +0.00(+0.00%)
Oct 17, 2017 1.270 1.280 1.240 1.280 838,338 -0.02(-1.54%)
Oct 16, 2017 1.290 1.330 1.290 1.300 504,983 +0.01(+0.78%)
Oct 13, 2017 1.350 1.360 1.280 1.290 942,043 -0.02(-1.53%)
Oct 12, 2017 1.330 1.370 1.300 1.310 872,916 -0.04(-2.96%)
Oct 11, 2017 1.350 1.360 1.310 1.350 1,228,294 -0.01(-0.74%)
Oct 10, 2017 1.370 1.400 1.350 1.360 1,642,600 +0.02(+1.49%)
Oct 06, 2017 1.300 1.350 1.260 1.340 1,675,886 +0.01(+0.75%)
Oct 05, 2017 1.250 1.390 1.250 1.330 1,939,183 +0.05(+3.91%)
Oct 04, 2017 1.270 1.310 1.210 1.280 1,681,748 -0.01(-0.78%)
Oct 03, 2017 1.200 1.305 1.200 1.290 1,140,723 +0.07(+5.74%)
Oct 02, 2017 1.130 1.230 1.120 1.220 1,663,707 -0.05(-3.94%)
Sep 29, 2017 1.300 1.320 1.230 1.270 1,519,077 -0.03(-2.31%)
Sep 28, 2017 1.380 1.420 1.270 1.300 1,984,638 -0.06(-4.41%)
Sep 27, 2017 1.360 1.360 2,016,639 -0.08(-5.56%)
Sep 26, 2017 1.410 1.510 1.340 1.440 3,736,625 -0.05(-3.36%)
Sep 25, 2017 1.250 1.520 1.200 1.490 8,594,570 +0.33(+28.45%)
Sep 22, 2017 1.150 1.260 1.150 1.160 3,715,077 +0.03(+2.65%)
Sep 21, 2017 1.050 1.240 1.050 1.130 6,217,071 +0.07(+6.60%)
Sep 20, 2017 0.8700 1.070 0.8600 1.060 4,871,744 +0.20(+23.26%)
Sep 19, 2017 0.8500 0.9100 0.8300 0.8600 3,136,339 +0.03(+3.61%)
Sep 18, 2017 0.7700 0.8500 0.7700 0.8300 2,452,723 +0.06(+7.79%)
Sep 15, 2017 0.7800 0.8000 0.7100 0.7700 12,150,269 +0.01(+1.32%)
Sep 14, 2017 0.8200 0.8500 0.7600 0.7600 2,078,116 -0.06(-7.32%)
Sep 13, 2017 0.8000 0.8400 0.8000 0.8200 1,638,676 +0.02(+2.50%)
Sep 12, 2017 0.8000 0.8300 0.7900 0.8000 761,425 +0.01(+1.27%)
Sep 11, 2017 0.7800 0.8000 0.7500 0.7900 528,671 +0.00(+0.00%)
Sep 08, 2017 0.7800 0.8000 0.7600 0.7900 596,461 +0.01(+1.28%)
Sep 07, 2017 0.8200 0.8300 0.7800 0.7800 639,847 -0.05(-6.02%)
Sep 06, 2017 0.8000 0.8400 0.8000 0.8300 707,862 +0.03(+3.75%)
Sep 05, 2017 0.7800 0.8100 0.7700 0.8000 706,329 +0.04(+5.26%)
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.