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 31, 2016 2.290 2.370 2.270 2.270 3,322,550 +0.02(+0.89%)
May 30, 2016 2.250 2.290 2.230 2.250 1,009,222 -0.03(-1.32%)
May 27, 2016 2.350 2.350 2.195 2.280 3,916,291 -0.09(-3.80%)
May 26, 2016 2.540 2.550 2.370 2.370 2,543,955 -0.10(-4.05%)
May 25, 2016 2.390 2.480 2.380 2.470 1,980,336 +0.14(+6.01%)
May 24, 2016 2.400 2.410 2.280 2.330 1,342,026 -0.04(-1.69%)
May 20, 2016 2.370 2.370 2.370 0 -0.01(-0.42%)
May 19, 2016 2.310 2.420 2.240 2.380 2,976,008 -0.06(-2.46%)
May 18, 2016 2.570 2.700 2.400 2.440 4,544,558 -0.13(-5.06%)
May 17, 2016 2.490 2.620 2.440 2.570 3,457,685 +0.13(+5.33%)
May 16, 2016 2.250 2.480 2.200 2.440 3,796,864 +0.29(+13.49%)
May 13, 2016 2.040 2.160 2.040 2.150 1,886,714 +0.09(+4.37%)
May 12, 2016 2.100 2.160 2.050 2.060 5,101,134 -0.02(-0.96%)
May 11, 2016 2.090 2.100 2.010 2.080 3,337,557 +0.00(+0.00%)
May 10, 2016 2.030 2.100 2.020 2.080 1,464,365 +0.06(+2.97%)
May 09, 2016 2.080 2.080 1.970 2.020 1,842,500 -0.04(-1.94%)
May 06, 2016 1.880 2.100 1.870 2.060 4,133,978 +0.18(+9.57%)
May 05, 2016 1.940 1.980 1.860 1.880 2,974,788 +0.06(+3.30%)
May 04, 2016 1.920 1.965 1.790 1.820 2,405,465 -0.04(-2.15%)
May 03, 2016 1.930 1.970 1.810 1.860 2,058,241 -0.12(-6.06%)
May 02, 2016 2.050 2.050 1.930 1.980 2,527,993 -0.08(-3.88%)
Apr 29, 2016 1.990 2.060 1.910 2.060 2,865,947 +0.12(+6.19%)
Apr 28, 2016 1.920 1.980 1.880 1.940 2,394,061 +0.03(+1.57%)
Apr 27, 2016 1.900 1.950 1.880 1.910 1,957,234 +0.04(+2.14%)
Apr 26, 2016 1.800 1.880 1.790 1.870 2,743,170 +0.09(+5.06%)
Apr 25, 2016 1.860 1.910 1.750 1.780 3,465,579 -0.10(-5.32%)
Apr 22, 2016 1.740 1.980 1.730 1.880 2,479,834 +0.14(+8.05%)
Apr 21, 2016 1.720 1.740 1.670 1.740 1,707,211 +0.01(+0.58%)
Apr 20, 2016 1.680 1.760 1.670 1.730 1,860,734 +0.03(+1.76%)
Apr 19, 2016 1.630 1.710 1.630 1.700 1,518,671 +0.09(+5.59%)
Apr 18, 2016 1.510 1.630 1.510 1.610 1,616,211 +0.01(+0.63%)
Apr 15, 2016 1.560 1.620 1.510 1.600 1,145,728 +0.00(+0.00%)
Apr 14, 2016 1.600 1.640 1.560 1.600 1,357,198 -0.03(-1.84%)
Apr 13, 2016 1.690 1.720 1.630 1.630 1,691,567 -0.04(-2.40%)
Apr 12, 2016 1.630 1.690 1.600 1.670 3,171,792 +0.06(+3.73%)
Apr 11, 2016 1.630 1.660 1.610 1.610 2,182,431 +0.00(+0.00%)
Apr 08, 2016 1.580 1.640 1.560 1.610 2,410,458 +0.09(+5.92%)
Apr 07, 2016 1.540 1.560 1.490 1.520 1,656,506 -0.03(-1.94%)
Apr 06, 2016 1.490 1.590 1.470 1.550 2,412,846 +0.09(+6.16%)
Apr 05, 2016 1.490 1.530 1.430 1.460 2,627,055 -0.08(-5.19%)
Apr 04, 2016 1.550 1.610 1.500 1.540 2,777,928 -0.06(-3.75%)
Apr 01, 2016 1.580 1.700 1.565 1.600 4,609,936 -0.10(-5.88%)
Mar 31, 2016 1.540 1.730 1.530 1.700 5,907,243 +0.17(+11.11%)
Mar 30, 2016 1.440 1.550 1.440 1.530 3,312,926 +0.10(+6.99%)
Mar 29, 2016 1.380 1.430 1.360 1.430 903,969 +0.02(+1.42%)
Mar 28, 2016 1.440 1.440 1.365 1.410 792,923 +0.01(+0.71%)
Mar 24, 2016 1.400 1.400 1.400 0 +0.04(+2.94%)
Mar 23, 2016 1.340 1.430 1.330 1.360 8,182,418 +0.05(+3.82%)
Mar 22, 2016 1.300 1.310 1.270 1.310 1,892,265 +0.03(+2.34%)
Mar 21, 2016 1.450 1.450 1.260 1.280 7,886,414 -0.13(-9.22%)
Mar 18, 2016 1.320 1.510 1.290 1.410 47,562,440 +0.11(+8.46%)
Mar 17, 2016 1.340 1.345 1.290 1.300 3,375,208 +0.00(+0.00%)
Mar 16, 2016 1.280 1.320 1.235 1.300 4,710,495 +0.03(+2.36%)
Mar 15, 2016 1.170 1.270 1.160 1.270 5,775,281 +0.06(+4.96%)
Mar 14, 2016 1.250 1.270 1.180 1.210 7,196,375 -0.10(-7.63%)
Mar 11, 2016 1.370 1.400 1.270 1.310 3,599,089 -0.02(-1.50%)
Mar 10, 2016 1.310 1.340 1.270 1.330 4,407,959 +0.00(+0.00%)
Mar 09, 2016 1.330 1.340 1.250 1.330 8,495,197 +0.05(+3.91%)
Mar 08, 2016 1.350 1.350 1.220 1.280 8,097,974 -0.07(-5.19%)
Mar 07, 2016 1.320 1.370 1.300 1.350 5,273,822 +0.09(+7.14%)
Mar 04, 2016 1.160 1.300 1.160 1.260 5,436,763 +0.12(+10.53%)
Mar 03, 2016 1.160 1.230 1.110 1.140 9,693,645 -0.04(-3.39%)
Mar 02, 2016 1.040 1.190 1.010 1.180 5,688,169 +0.14(+13.46%)
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.