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 29, 2017 1.000 1.000 1.000 0 -0.01(-0.99%)
Dec 28, 2017 1.000 1.010 0.9800 1.010 415,274 +0.01(+1.00%)
Dec 27, 2017 1.000 1.010 0.9900 1.000 834,426 -0.01(-0.99%)
Dec 22, 2017 1.000 1.010 0.9950 1.010 357,186 +0.01(+1.00%)
Dec 21, 2017 0.9500 1.010 0.9400 1.000 1,191,479 +0.07(+7.53%)
Dec 20, 2017 1.030 1.040 0.9100 0.9300 3,439,782 -0.11(-10.58%)
Dec 19, 2017 1.010 1.040 1.000 1.040 1,163,185 +0.03(+2.97%)
Dec 18, 2017 0.9700 1.010 0.9700 1.010 782,806 +0.03(+3.06%)
Dec 15, 2017 0.9600 1.010 0.9600 0.9800 1,761,290 +0.02(+2.08%)
Dec 14, 2017 0.9700 1.000 0.9500 0.9600 1,703,137 -0.03(-3.03%)
Dec 13, 2017 1.000 1.010 0.9800 0.9900 812,064 -0.01(-1.00%)
Dec 12, 2017 0.9900 1.000 0.9800 1.000 560,953 +0.01(+1.01%)
Dec 11, 2017 1.000 1.010 0.9900 0.9900 631,583 -0.02(-1.98%)
Dec 08, 2017 1.030 1.030 1.000 1.010 756,491 -0.01(-0.98%)
Dec 07, 2017 1.000 1.020 1.000 1.020 485,639 +0.02(+2.00%)
Dec 06, 2017 1.030 1.050 0.9900 1.000 1,269,713 -0.04(-3.85%)
Dec 05, 2017 1.050 1.070 1.050 1.040 421,237 -0.01(-0.95%)
Dec 04, 2017 1.110 1.150 1.050 1.050 833,675 -0.12(-10.26%)
Dec 01, 2017 1.120 1.190 1.100 1.170 1,444,999 +0.07(+6.36%)
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%)
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.