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 (%)
Dec 31, 2013 6.570 6.570 6.570 0 +0.02(+0.31%)
Dec 30, 2013 6.640 6.710 6.540 6.550 513,019 -0.12(-1.80%)
Dec 27, 2013 6.600 6.680 6.560 6.670 418,452 +0.05(+0.76%)
Dec 24, 2013 6.620 6.620 6.620 0 +0.02(+0.30%)
Dec 23, 2013 6.590 6.670 6.575 6.600 489,707 +0.02(+0.30%)
Dec 20, 2013 6.670 6.740 6.580 6.580 1,078,206 -0.11(-1.64%)
Dec 19, 2013 6.650 6.730 6.610 6.690 612,285 -0.01(-0.15%)
Dec 18, 2013 6.670 6.710 6.610 6.700 767,254 +0.02(+0.30%)
Dec 17, 2013 6.650 6.710 6.650 6.680 672,473 +0.02(+0.30%)
Dec 16, 2013 6.660 6.720 6.640 6.660 680,599 +0.01(+0.15%)
Dec 13, 2013 6.550 6.670 6.550 6.650 697,135 +0.08(+1.22%)
Dec 12, 2013 6.550 6.600 6.520 6.570 1,057,700 +0.01(+0.15%)
Dec 11, 2013 6.670 6.690 6.550 6.560 718,405 -0.13(-1.94%)
Dec 10, 2013 6.600 6.710 6.600 6.690 333,806 +0.07(+1.06%)
Dec 09, 2013 6.690 6.710 6.600 6.620 443,878 -0.04(-0.60%)
Dec 06, 2013 6.710 6.740 6.630 6.660 675,955 -0.02(-0.30%)
Dec 05, 2013 6.710 6.840 6.680 6.680 691,937 -0.11(-1.62%)
Dec 04, 2013 6.660 6.790 6.620 6.790 1,158,593 +0.10(+1.49%)
Dec 03, 2013 6.590 6.740 6.650 6.690 644,178 +0.00(+0.00%)
Dec 02, 2013 6.550 6.750 6.550 6.690 972,910 +0.13(+1.98%)
Nov 29, 2013 6.550 6.660 6.540 6.560 717,009 +0.01(+0.15%)
Nov 28, 2013 6.540 6.620 6.510 6.550 649,864 -0.06(-0.91%)
Nov 27, 2013 6.630 6.670 6.520 6.610 1,179,149 -0.03(-0.45%)
Nov 26, 2013 6.720 6.750 6.590 6.640 855,488 -0.09(-1.34%)
Nov 25, 2013 6.770 6.800 6.710 6.730 544,245 -0.09(-1.32%)
Nov 22, 2013 6.720 6.820 6.670 6.820 775,730 +0.12(+1.79%)
Nov 21, 2013 6.590 6.780 6.570 6.700 726,682 +0.11(+1.67%)
Nov 20, 2013 6.570 6.660 6.540 6.590 477,952 -0.03(-0.45%)
Nov 19, 2013 6.560 6.710 6.550 6.620 609,024 +0.05(+0.76%)
Nov 18, 2013 6.770 6.800 6.570 6.570 872,585 -0.20(-2.95%)
Nov 15, 2013 6.650 6.790 6.650 6.770 626,017 +0.12(+1.80%)
Nov 14, 2013 6.740 6.760 6.650 6.650 651,881 +0.09(+1.37%)
Nov 12, 2013 6.560 6.610 6.540 6.560 1,155,583 -0.03(-0.46%)
Nov 11, 2013 6.550 6.640 6.490 6.590 884,036 +0.01(+0.15%)
Nov 08, 2013 6.390 6.590 6.310 6.580 1,147,820 +0.16(+2.49%)
Nov 07, 2013 6.660 6.660 6.380 6.420 1,174,045 -0.24(-3.60%)
Nov 06, 2013 6.730 6.810 6.610 6.660 633,217 -0.11(-1.62%)
Nov 05, 2013 6.600 6.790 6.600 6.770 791,049 +0.15(+2.27%)
Nov 04, 2013 6.600 6.650 6.580 6.620 385,461 +0.01(+0.15%)
Nov 01, 2013 6.690 6.710 6.580 6.610 431,224 -0.09(-1.34%)
Oct 31, 2013 6.510 6.730 6.490 6.700 4,147,016 +0.13(+1.98%)
Oct 30, 2013 6.670 6.680 6.500 6.570 799,688 -0.08(-1.20%)
Oct 29, 2013 6.700 6.710 6.620 6.650 458,951 -0.01(-0.15%)
Oct 28, 2013 6.680 6.710 6.610 6.660 349,663 +0.00(+0.00%)
Oct 25, 2013 6.590 6.690 6.570 6.660 460,785 +0.10(+1.52%)
Oct 24, 2013 6.380 6.570 6.340 6.560 958,100 +0.12(+1.86%)
Oct 23, 2013 6.590 6.610 6.360 6.440 1,726,899 -0.20(-3.01%)
Oct 22, 2013 6.660 6.680 6.570 6.640 799,747 +0.02(+0.30%)
Oct 21, 2013 6.640 6.700 6.600 6.620 697,973 -0.01(-0.23%)
Oct 18, 2013 6.570 6.660 6.570 6.635 453,587 -0.00(-0.08%)
Oct 17, 2013 6.560 6.660 6.550 6.640 506,336 +0.06(+0.91%)
Oct 16, 2013 6.510 6.590 6.510 6.580 543,628 +0.07(+1.08%)
Oct 15, 2013 6.620 6.630 6.460 6.510 430,879 -0.10(-1.51%)
Oct 11, 2013 6.610 6.610 6.610 0 +0.12(+1.85%)
Oct 10, 2013 6.370 6.500 6.370 6.490 583,112 +0.12(+1.88%)
Oct 09, 2013 6.380 6.420 6.260 6.370 588,784 -0.03(-0.47%)
Oct 08, 2013 6.440 6.550 6.330 6.400 1,314,197 -0.06(-0.93%)
Oct 07, 2013 6.400 6.500 6.380 6.460 819,111 +0.03(+0.47%)
Oct 04, 2013 6.220 6.450 6.220 6.430 827,819 +0.18(+2.88%)
Oct 03, 2013 6.280 6.290 6.210 6.250 636,307 -0.03(-0.48%)
Oct 02, 2013 6.100 6.290 6.100 6.280 1,004,083 +0.12(+1.95%)
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.