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 (%)
Apr 30, 2015 4.090 4.150 3.960 4.050 975,080 -0.04(-0.98%)
Apr 29, 2015 3.970 4.140 3.900 4.090 1,263,368 +0.17(+4.34%)
Apr 28, 2015 4.100 4.160 3.850 3.920 2,121,794 -0.16(-3.92%)
Apr 27, 2015 4.180 4.200 4.050 4.080 1,768,727 -0.10(-2.39%)
Apr 24, 2015 4.150 4.220 4.110 4.180 1,421,730 +0.01(+0.24%)
Apr 23, 2015 4.100 4.220 4.100 4.170 1,187,314 +0.04(+0.97%)
Apr 22, 2015 4.060 4.130 4.025 4.130 1,499,833 +0.08(+1.98%)
Apr 21, 2015 4.200 4.200 4.010 4.050 757,249 -0.13(-3.11%)
Apr 20, 2015 4.210 4.280 4.130 4.180 1,047,903 -0.03(-0.71%)
Apr 17, 2015 4.090 4.210 4.060 4.210 1,204,449 +0.08(+1.94%)
Apr 16, 2015 4.110 4.300 4.100 4.130 1,285,676 -0.08(-1.90%)
Apr 15, 2015 4.110 4.300 4.110 4.210 2,091,546 +0.14(+3.44%)
Apr 14, 2015 4.040 4.100 4.000 4.070 1,486,410 +0.10(+2.52%)
Apr 13, 2015 4.160 4.180 3.960 3.970 1,544,521 -0.19(-4.57%)
Apr 10, 2015 4.080 4.190 4.080 4.160 1,091,001 +0.06(+1.46%)
Apr 09, 2015 3.990 4.135 3.970 4.100 1,528,512 +0.14(+3.54%)
Apr 08, 2015 4.060 4.130 3.930 3.960 949,833 -0.19(-4.58%)
Apr 07, 2015 3.990 4.190 3.990 4.150 1,811,324 +0.11(+2.72%)
Apr 06, 2015 3.850 4.050 3.830 4.040 1,478,755 +0.20(+5.21%)
Apr 02, 2015 3.840 3.840 3.840 0 +0.02(+0.52%)
Apr 01, 2015 3.820 3.880 3.800 3.820 697,224 +0.02(+0.53%)
Mar 31, 2015 3.750 3.860 3.740 3.800 591,231 +0.01(+0.26%)
Mar 30, 2015 3.820 3.820 3.690 3.790 1,307,671 -0.01(-0.26%)
Mar 27, 2015 3.890 3.900 3.790 3.800 1,474,731 -0.15(-3.80%)
Mar 26, 2015 4.000 4.020 3.830 3.950 1,581,445 +0.01(+0.25%)
Mar 25, 2015 3.860 3.990 3.780 3.940 1,206,553 +0.09(+2.34%)
Mar 24, 2015 3.700 3.930 3.680 3.850 2,101,006 +0.15(+4.05%)
Mar 23, 2015 3.420 3.720 3.400 3.700 2,085,595 +0.27(+7.87%)
Mar 20, 2015 3.450 3.500 3.370 3.430 1,849,336 +0.06(+1.78%)
Mar 19, 2015 3.420 3.430 3.350 3.370 1,809,115 -0.13(-3.71%)
Mar 18, 2015 3.260 3.550 3.260 3.500 1,954,712 +0.19(+5.74%)
Mar 17, 2015 3.260 3.390 3.250 3.310 1,067,330 -0.01(-0.30%)
Mar 16, 2015 3.400 3.400 3.250 3.320 1,165,496 -0.20(-5.68%)
Mar 13, 2015 3.400 3.530 3.340 3.520 1,191,121 +0.06(+1.73%)
Mar 12, 2015 3.600 3.600 3.430 3.460 623,156 -0.12(-3.35%)
Mar 11, 2015 3.510 3.580 3.480 3.580 640,849 +0.09(+2.58%)
Mar 10, 2015 3.640 3.650 3.420 3.490 997,340 -0.20(-5.42%)
Mar 09, 2015 3.860 3.895 3.660 3.690 1,036,198 -0.17(-4.40%)
Mar 06, 2015 3.920 4.030 3.830 3.860 1,279,894 -0.11(-2.77%)
Mar 05, 2015 4.030 4.030 3.920 3.970 1,310,417 -0.08(-1.98%)
Mar 04, 2015 4.010 3.950 4.050 910,716 +0.04(+1.00%)
Mar 03, 2015 4.090 4.000 4.010 877,450 -0.01(-0.25%)
Mar 02, 2015 4.100 4.110 4.000 4.020 945,419 -0.12(-2.90%)
Feb 27, 2015 4.020 4.180 4.020 4.140 1,456,953 +0.14(+3.50%)
Feb 26, 2015 3.980 4.000 1,120,632 -0.22(-5.21%)
Feb 25, 2015 4.010 4.220 3.950 4.220 1,568,940 +0.22(+5.50%)
Feb 24, 2015 4.110 4.200 4.000 4.000 1,609,763 -0.08(-1.96%)
Feb 23, 2015 4.020 4.140 3.970 4.080 746,700 -0.03(-0.73%)
Feb 20, 2015 4.180 4.330 4.100 4.110 739,346 -0.12(-2.84%)
Feb 19, 2015 4.050 4.270 4.030 4.230 866,100 -0.01(-0.24%)
Feb 18, 2015 4.350 4.400 4.220 4.240 892,893 -0.16(-3.64%)
Feb 17, 2015 4.290 4.480 4.240 4.400 1,199,166 +0.07(+1.62%)
Feb 13, 2015 4.330 4.330 4.330 0 +0.14(+3.34%)
Feb 12, 2015 4.270 4.340 4.140 4.190 1,405,699 +0.04(+0.96%)
Feb 11, 2015 4.060 4.350 3.980 4.150 1,114,857 -0.03(-0.72%)
Feb 10, 2015 4.370 4.370 4.020 4.180 1,273,313 -0.20(-4.57%)
Feb 09, 2015 4.250 4.430 4.200 4.380 1,459,039 +0.19(+4.53%)
Feb 06, 2015 4.180 4.220 4.090 4.190 1,083,498 +0.11(+2.70%)
Feb 05, 2015 4.070 4.170 4.000 4.080 1,998,165 +0.07(+1.75%)
Feb 04, 2015 4.050 4.120 3.785 4.010 2,670,236 -0.17(-4.07%)
Feb 03, 2015 3.800 4.280 3.760 4.180 4,966,658 +0.49(+13.28%)
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.