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 (%)
May 24, 2011 12.80 12.95 12.78 12.78 621,485 -0.12(-0.93%)
May 20, 2011 12.94 12.96 12.79 12.90 801,921 +0.05(+0.39%)
May 19, 2011 12.65 12.87 12.54 12.85 822,298 +0.15(+1.18%)
May 18, 2011 12.40 12.78 12.31 12.70 773,657 +0.40(+3.25%)
May 17, 2011 12.57 12.57 12.23 12.30 1,030,714 -0.28(-2.23%)
May 16, 2011 12.50 12.83 12.48 12.58 1,581,368 +0.07(+0.56%)
May 13, 2011 12.43 12.58 12.42 12.51 457,089 +0.16(+1.30%)
May 12, 2011 12.48 12.52 12.33 12.35 673,643 -0.14(-1.12%)
May 11, 2011 12.61 12.61 12.42 12.49 991,891 -0.11(-0.87%)
May 10, 2011 12.74 12.82 12.60 12.60 271,627 -0.14(-1.10%)
May 09, 2011 12.75 12.84 12.71 12.74 545,303 +0.09(+0.71%)
May 06, 2011 12.33 12.80 12.33 12.65 556,813 +0.19(+1.52%)
May 05, 2011 12.75 12.75 12.41 12.46 764,358 -0.32(-2.50%)
May 04, 2011 13.01 13.02 12.78 12.78 371,749 -0.21(-1.62%)
May 03, 2011 13.21 13.28 12.97 12.99 367,522 -0.27(-2.04%)
May 02, 2011 13.35 13.29 13.18 13.26 510,329 -0.10(-0.75%)
Apr 29, 2011 13.41 13.46 13.34 13.36 343,935 +0.01(+0.07%)
Apr 28, 2011 13.43 13.52 13.31 13.35 743,821 -0.15(-1.11%)
Apr 27, 2011 13.50 13.52 13.30 13.50 542,081 +0.02(+0.15%)
Apr 26, 2011 13.44 13.52 13.39 13.48 553,487 +0.06(+0.45%)
Apr 25, 2011 13.18 13.42 13.23 13.42 659,757 +0.25(+1.90%)
Apr 21, 2011 13.01 13.21 13.00 13.17 337,854 +0.16(+1.23%)
Apr 20, 2011 12.88 13.01 12.86 13.01 447,206 +0.23(+1.80%)
Apr 19, 2011 12.96 12.96 12.77 12.78 565,760 -0.24(-1.84%)
Apr 18, 2011 13.05 13.08 12.83 13.02 451,394 -0.07(-0.53%)
Apr 15, 2011 13.10 13.22 13.08 13.09 398,543 +0.01(+0.08%)
Apr 14, 2011 13.06 13.26 13.06 13.08 671,698 -0.04(-0.30%)
Apr 13, 2011 13.05 13.22 13.04 13.12 945,406 +0.08(+0.61%)
Apr 12, 2011 13.24 13.32 12.93 13.04 1,468,883 -0.40(-2.98%)
Apr 11, 2011 13.83 13.86 13.38 13.44 311,850 -0.41(-2.96%)
Apr 08, 2011 13.83 13.96 13.76 13.85 381,599 +0.07(+0.51%)
Apr 07, 2011 13.66 13.85 13.65 13.78 958,838 +0.10(+0.73%)
Apr 06, 2011 13.60 13.72 13.50 13.68 1,103,947 +0.12(+0.88%)
Apr 05, 2011 13.52 13.66 13.48 13.56 287,175 +0.05(+0.37%)
Apr 04, 2011 13.48 13.52 13.46 13.51 972,344 +0.06(+0.45%)
Apr 01, 2011 13.40 13.50 13.30 13.45 972,080 +0.04(+0.30%)
Mar 31, 2011 13.43 13.54 13.39 13.41 493,438 +0.01(+0.07%)
Mar 30, 2011 13.41 13.48 13.37 13.40 1,360,217 -0.04(-0.30%)
Mar 29, 2011 13.60 13.60 13.38 13.44 1,023,347 -0.21(-1.54%)
Mar 28, 2011 13.64 13.69 13.55 13.65 1,439,411 -0.01(-0.07%)
Mar 25, 2011 13.61 13.80 13.61 13.66 549,342 +0.01(+0.07%)
Mar 24, 2011 13.59 13.70 13.53 13.65 1,164,385 +0.04(+0.29%)
Mar 23, 2011 13.43 13.68 13.42 13.61 814,152 +0.25(+1.87%)
Mar 22, 2011 13.36 13.50 13.32 13.36 647,837 -0.07(-0.52%)
Mar 21, 2011 13.25 13.43 13.29 13.43 666,069 +0.27(+2.05%)
Mar 18, 2011 12.84 13.22 12.80 13.16 1,705,521 +0.37(+2.89%)
Mar 17, 2011 12.68 12.84 12.61 12.79 822,951 +0.23(+1.83%)
Mar 16, 2011 12.40 12.72 12.40 12.56 565,871 +0.14(+1.13%)
Mar 15, 2011 12.25 12.48 11.98 12.42 956,894 -0.14(-1.11%)
Mar 14, 2011 12.57 12.71 12.46 12.56 1,035,377 -0.02(-0.16%)
Mar 11, 2011 12.57 12.80 12.57 12.58 452,998 -0.06(-0.47%)
Mar 10, 2011 12.40 12.82 12.25 12.64 1,197,352 +0.24(+1.94%)
Mar 09, 2011 12.65 12.75 12.34 12.40 638,371 -0.21(-1.67%)
Mar 08, 2011 12.85 12.86 12.61 12.61 454,927 -0.08(-0.63%)
Mar 07, 2011 12.85 12.87 12.69 12.69 626,211 -0.10(-0.78%)
Mar 04, 2011 12.68 12.81 12.66 12.79 722,362 +0.12(+0.95%)
Mar 03, 2011 12.52 12.69 12.48 12.67 789,579 +0.11(+0.88%)
Mar 02, 2011 12.49 12.59 12.35 12.56 669,088 +0.07(+0.56%)
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.